Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.48 | 40.60 | 39.65 | 39.84 | 9,435,821 | -0.93(-2.27%) |
Jan 30, 2020 | 40.60 | 40.94 | 39.86 | 40.76 | 6,695,072 | +1.89(+4.85%) |
Jan 29, 2020 | 39.21 | 39.25 | 38.86 | 38.88 | 3,145,405 | -0.21(-0.55%) |
Jan 28, 2020 | 38.89 | 39.25 | 38.74 | 39.09 | 2,493,269 | +0.35(+0.90%) |
Jan 27, 2020 | 38.95 | 39.07 | 38.60 | 38.74 | 3,054,387 | -0.69(-1.74%) |
Jan 24, 2020 | 40.10 | 40.10 | 39.14 | 39.43 | 2,437,210 | -0.60(-1.49%) |
Jan 23, 2020 | 39.82 | 40.09 | 39.62 | 40.02 | 1,640,261 | +0.04(+0.09%) |
Jan 22, 2020 | 40.27 | 40.33 | 39.95 | 39.99 | 2,361,018 | -0.17(-0.42%) |
Jan 21, 2020 | 40.14 | 40.39 | 39.94 | 40.16 | 2,992,482 | -0.12(-0.29%) |
Jan 17, 2020 | 40.41 | 40.54 | 40.15 | 40.27 | 3,080,332 | -0.08(-0.20%) |
Jan 16, 2020 | 39.74 | 40.46 | 39.68 | 40.35 | 2,904,333 | +0.85(+2.14%) |
Jan 15, 2020 | 39.47 | 39.91 | 39.17 | 39.51 | 2,906,253 | -0.10(-0.25%) |
Jan 14, 2020 | 39.62 | 39.73 | 39.23 | 39.61 | 5,391,341 | +0.07(+0.18%) |
Jan 13, 2020 | 39.20 | 39.59 | 39.14 | 39.54 | 3,559,158 | +0.42(+1.07%) |
Jan 10, 2020 | 39.49 | 39.57 | 38.98 | 39.12 | 2,596,867 | -0.18(-0.45%) |
Jan 09, 2020 | 39.46 | 39.46 | 38.30 | 39.30 | 4,584,285 | -0.41(-1.03%) |
Jan 08, 2020 | 40.15 | 40.26 | 39.50 | 39.70 | 3,759,821 | -0.45(-1.11%) |
Jan 07, 2020 | 40.56 | 40.67 | 40.14 | 40.15 | 2,585,607 | -0.49(-1.20%) |
Jan 06, 2020 | 40.75 | 40.81 | 40.34 | 40.64 | 3,181,601 | -0.32(-0.78%) |
Jan 03, 2020 | 40.84 | 41.11 | 40.69 | 40.96 | 2,538,555 | -0.08(-0.20%) |
Jan 02, 2020 | 41.45 | 41.51 | 40.83 | 41.04 | 3,461,714 | -0.21(-0.52%) |
Dec 31, 2019 | 40.92 | 41.28 | 40.92 | 41.25 | 2,008,013 | +0.20(+0.50%) |
Dec 30, 2019 | 41.33 | 41.35 | 40.96 | 41.05 | 1,545,555 | -0.16(-0.39%) |
Dec 27, 2019 | 41.28 | 41.30 | 41.04 | 41.21 | 1,522,414 | +0.09(+0.22%) |
Dec 26, 2019 | 40.97 | 41.28 | 40.90 | 41.12 | 1,106,855 | +0.11(+0.26%) |
Dec 24, 2019 | 41.16 | 41.18 | 40.95 | 41.01 | 795,700 | +0.05(+0.13%) |
Dec 23, 2019 | 40.82 | 40.99 | 40.52 | 40.96 | 2,097,245 | +0.20(+0.50%) |
Dec 20, 2019 | 40.91 | 41.47 | 40.67 | 40.75 | 7,160,289 | +0.13(+0.33%) |
Dec 19, 2019 | 40.39 | 40.63 | 40.30 | 40.62 | 3,532,682 | +0.29(+0.73%) |
Dec 18, 2019 | 41.07 | 41.08 | 39.94 | 40.33 | 4,981,677 | -0.80(-1.95%) |
Dec 17, 2019 | 41.34 | 42.01 | 41.09 | 41.13 | 3,600,994 | +0.20(+0.50%) |
Dec 16, 2019 | 40.40 | 41.15 | 40.38 | 40.92 | 6,030,095 | +0.69(+1.73%) |
Dec 13, 2019 | 40.15 | 40.50 | 39.90 | 40.23 | 4,333,655 | +0.26(+0.65%) |
Dec 12, 2019 | 39.27 | 40.09 | 39.26 | 39.97 | 3,743,582 | +0.61(+1.54%) |
Dec 11, 2019 | 39.21 | 39.46 | 39.13 | 39.37 | 2,246,385 | +0.20(+0.52%) |
Dec 10, 2019 | 39.23 | 39.36 | 39.09 | 39.16 | 2,923,349 | -0.06(-0.16%) |
Dec 09, 2019 | 39.05 | 39.47 | 39.01 | 39.22 | 2,912,884 | +0.14(+0.36%) |
Dec 06, 2019 | 38.67 | 39.17 | 38.56 | 39.08 | 4,131,079 | +0.68(+1.76%) |
Dec 05, 2019 | 38.27 | 38.45 | 38.00 | 38.41 | 2,063,755 | +0.20(+0.51%) |
Dec 04, 2019 | 38.16 | 38.51 | 38.08 | 38.21 | 2,972,438 | +0.01(+0.02%) |
Dec 03, 2019 | 38.17 | 38.25 | 37.87 | 38.20 | 2,800,934 | -0.33(-0.85%) |
Dec 02, 2019 | 38.23 | 38.56 | 38.10 | 38.53 | 3,931,540 | +0.32(+0.84%) |
Nov 29, 2019 | 38.08 | 38.32 | 37.98 | 38.21 | 1,568,030 | -0.01(-0.02%) |
Nov 27, 2019 | 38.16 | 38.31 | 38.06 | 38.22 | 2,239,577 | +0.17(+0.44%) |
Nov 26, 2019 | 38.29 | 38.31 | 37.90 | 38.05 | 2,578,858 | -0.29(-0.77%) |
Nov 25, 2019 | 38.17 | 38.39 | 38.00 | 38.34 | 1,992,699 | +0.32(+0.84%) |
Nov 22, 2019 | 38.08 | 38.24 | 37.91 | 38.02 | 2,088,797 | -0.09(-0.23%) |
Nov 21, 2019 | 37.91 | 38.12 | 37.53 | 38.11 | 3,425,467 | +0.28(+0.75%) |
Nov 20, 2019 | 38.09 | 38.24 | 37.68 | 37.83 | 3,385,632 | -0.20(-0.54%) |
Nov 19, 2019 | 37.73 | 38.15 | 37.62 | 38.03 | 3,336,214 | +0.21(+0.56%) |
Nov 18, 2019 | 37.78 | 37.83 | 37.49 | 37.82 | 3,537,791 | -0.03(-0.07%) |
Nov 15, 2019 | 37.90 | 38.15 | 37.68 | 37.85 | 8,400,629 | +0.08(+0.21%) |
Nov 14, 2019 | 37.87 | 38.06 | 37.59 | 37.77 | 2,791,952 | -0.04(-0.09%) |
Nov 13, 2019 | 38.00 | 38.13 | 37.66 | 37.80 | 2,222,707 | -0.37(-0.97%) |
Nov 12, 2019 | 38.49 | 38.49 | 37.99 | 38.17 | 2,960,171 | -0.26(-0.67%) |
Nov 11, 2019 | 38.20 | 38.49 | 37.92 | 38.43 | 3,504,834 | +0.19(+0.51%) |
Nov 08, 2019 | 38.25 | 38.26 | 37.87 | 38.23 | 2,879,578 | -0.20(-0.53%) |
Nov 07, 2019 | 38.03 | 38.65 | 38.02 | 38.44 | 2,989,449 | +0.58(+1.54%) |
Nov 06, 2019 | 37.93 | 38.11 | 37.81 | 37.85 | 2,212,526 | -0.08(-0.21%) |
Nov 05, 2019 | 38.36 | 38.44 | 37.87 | 37.93 | 2,822,270 | -0.08(-0.21%) |
Nov 04, 2019 | 37.65 | 38.25 | 37.52 | 38.01 | 3,929,299 | +0.56(+1.48%) |
Nov 01, 2019 | 37.32 | 37.48 | 37.08 | 37.46 | 3,979,710 | +0.34(+0.93%) |
Oct 31, 2019 | 36.33 | 37.23 | 35.74 | 37.11 | 6,081,227 | +1.33(+3.73%) |
Oct 30, 2019 | 36.47 | 36.49 | 35.66 | 35.78 | 3,666,423 | -0.87(-2.36%) |
Oct 29, 2019 | 36.30 | 36.87 | 36.19 | 36.65 | 2,841,631 | +0.19(+0.51%) |
Oct 28, 2019 | 36.48 | 36.85 | 36.20 | 36.46 | 2,599,700 | +0.26(+0.71%) |
Oct 25, 2019 | 35.79 | 36.29 | 35.68 | 36.20 | 2,202,416 | +0.41(+1.16%) |
Oct 24, 2019 | 36.04 | 36.12 | 35.54 | 35.79 | 2,039,918 | -0.17(-0.47%) |
Oct 23, 2019 | 35.77 | 36.00 | 35.51 | 35.96 | 1,816,742 | +0.15(+0.42%) |
Oct 22, 2019 | 35.65 | 35.98 | 35.32 | 35.81 | 1,879,755 | +0.14(+0.40%) |
Oct 21, 2019 | 35.26 | 35.73 | 35.15 | 35.67 | 2,781,133 | +0.67(+1.92%) |
Oct 18, 2019 | 35.07 | 35.33 | 34.99 | 34.99 | 4,032,383 | -0.19(-0.53%) |
Oct 17, 2019 | 34.98 | 35.28 | 34.48 | 35.18 | 2,723,603 | +0.13(+0.38%) |
Oct 16, 2019 | 35.56 | 35.64 | 34.99 | 35.05 | 2,868,081 | -0.56(-1.56%) |
Oct 15, 2019 | 35.53 | 35.80 | 35.34 | 35.60 | 2,093,713 | +0.11(+0.32%) |
Oct 14, 2019 | 35.54 | 35.73 | 35.25 | 35.49 | 1,977,664 | -0.23(-0.64%) |
Oct 11, 2019 | 35.43 | 35.92 | 35.32 | 35.72 | 3,078,943 | +0.61(+1.73%) |
Oct 10, 2019 | 34.37 | 35.39 | 34.37 | 35.11 | 3,403,553 | +0.74(+2.16%) |
Oct 09, 2019 | 34.15 | 34.54 | 34.09 | 34.37 | 3,261,825 | +0.47(+1.38%) |
Oct 08, 2019 | 35.10 | 35.10 | 33.89 | 33.90 | 4,693,191 | -1.22(-3.47%) |
Oct 07, 2019 | 35.46 | 35.48 | 35.11 | 35.12 | 3,474,302 | -0.50(-1.41%) |
Oct 04, 2019 | 34.93 | 35.65 | 34.90 | 35.62 | 2,245,008 | +0.72(+2.07%) |
Oct 03, 2019 | 35.06 | 35.14 | 34.46 | 34.90 | 3,017,910 | -0.17(-0.48%) |
Oct 02, 2019 | 35.45 | 35.49 | 34.76 | 35.06 | 3,101,975 | -0.54(-1.51%) |
Oct 01, 2019 | 36.38 | 36.59 | 35.51 | 35.60 | 3,445,293 | -0.65(-1.80%) |
Sep 30, 2019 | 36.16 | 36.43 | 36.16 | 36.26 | 2,563,829 | +0.11(+0.32%) |
Sep 27, 2019 | 36.17 | 36.35 | 35.85 | 36.14 | 2,088,235 | +0.07(+0.20%) |
Sep 26, 2019 | 35.84 | 36.15 | 35.56 | 36.07 | 2,072,582 | +0.34(+0.94%) |
Sep 25, 2019 | 35.26 | 35.88 | 35.26 | 35.74 | 2,915,896 | +0.49(+1.38%) |
Sep 24, 2019 | 35.71 | 35.78 | 35.09 | 35.25 | 4,601,593 | -0.41(-1.16%) |
Sep 23, 2019 | 35.96 | 36.12 | 35.62 | 35.67 | 3,297,376 | -0.44(-1.22%) |
Sep 20, 2019 | 36.13 | 36.42 | 36.01 | 36.11 | 5,173,861 | +0.00(+0.00%) |
Sep 19, 2019 | 36.86 | 36.89 | 36.00 | 36.11 | 2,804,837 | -0.68(-1.85%) |
Sep 18, 2019 | 36.72 | 36.85 | 36.29 | 36.79 | 3,046,280 | -0.11(-0.29%) |
Sep 17, 2019 | 37.91 | 37.96 | 36.77 | 36.89 | 4,839,791 | -0.15(-0.41%) |
Sep 16, 2019 | 36.57 | 37.08 | 36.33 | 37.04 | 3,005,053 | +0.29(+0.79%) |
Sep 13, 2019 | 36.61 | 37.25 | 36.54 | 36.75 | 4,164,349 | +0.16(+0.43%) |
Sep 12, 2019 | 36.25 | 36.63 | 35.91 | 36.59 | 3,936,786 | +0.35(+0.97%) |
Sep 11, 2019 | 35.67 | 36.24 | 35.12 | 36.24 | 2,812,084 | +0.67(+1.89%) |
Sep 10, 2019 | 35.04 | 35.62 | 35.04 | 35.57 | 3,408,092 | +0.55(+1.56%) |
Sep 09, 2019 | 34.34 | 35.07 | 34.23 | 35.02 | 2,953,849 | +0.85(+2.48%) |
Sep 06, 2019 | 34.10 | 34.30 | 33.94 | 34.17 | 2,144,193 | +0.07(+0.21%) |
Sep 05, 2019 | 33.99 | 34.46 | 33.93 | 34.10 | 2,753,108 | +0.34(+1.02%) |
Sep 04, 2019 | 33.90 | 33.92 | 33.63 | 33.76 | 1,784,468 | +0.22(+0.66%) |
Sep 03, 2019 | 33.26 | 33.59 | 32.99 | 33.54 | 3,238,372 | -0.05(-0.16%) |
Aug 30, 2019 | 33.51 | 33.90 | 33.48 | 33.59 | 3,392,603 | +0.28(+0.85%) |
Aug 29, 2019 | 33.43 | 33.49 | 33.06 | 33.31 | 2,288,929 | +0.14(+0.43%) |
Aug 28, 2019 | 33.03 | 33.21 | 32.75 | 33.17 | 2,881,273 | +0.13(+0.40%) |
Aug 27, 2019 | 33.47 | 33.69 | 33.02 | 33.03 | 5,026,224 | -0.34(-1.03%) |
Aug 26, 2019 | 33.41 | 33.52 | 33.23 | 33.38 | 5,698,912 | +0.34(+1.02%) |
Aug 23, 2019 | 33.13 | 33.38 | 32.86 | 33.04 | 8,143,606 | -0.44(-1.32%) |
Aug 22, 2019 | 33.39 | 33.63 | 33.26 | 33.48 | 2,854,995 | +0.21(+0.64%) |
Aug 21, 2019 | 32.88 | 33.29 | 32.88 | 33.27 | 3,966,082 | +0.49(+1.51%) |
Aug 20, 2019 | 33.16 | 33.23 | 32.73 | 32.78 | 3,305,880 | -0.48(-1.45%) |
Aug 19, 2019 | 33.49 | 33.56 | 33.02 | 33.26 | 2,915,073 | +0.17(+0.50%) |
Aug 16, 2019 | 32.33 | 33.22 | 32.24 | 33.09 | 4,299,424 | +0.94(+2.94%) |
Aug 15, 2019 | 32.25 | 32.40 | 31.92 | 32.15 | 3,422,100 | -0.01(-0.03%) |
Aug 14, 2019 | 32.60 | 32.87 | 32.11 | 32.16 | 4,847,797 | -0.87(-2.62%) |
Aug 13, 2019 | 32.59 | 33.87 | 32.59 | 33.02 | 4,402,640 | +0.31(+0.96%) |
Aug 12, 2019 | 33.26 | 33.26 | 32.38 | 32.71 | 3,997,052 | -0.84(-2.50%) |
Aug 09, 2019 | 33.40 | 33.69 | 32.92 | 33.55 | 4,218,354 | +0.05(+0.16%) |
Aug 08, 2019 | 32.79 | 33.50 | 32.52 | 33.50 | 4,480,941 | +0.89(+2.74%) |
Aug 07, 2019 | 32.20 | 32.70 | 31.88 | 32.60 | 6,631,700 | -0.12(-0.37%) |
Aug 06, 2019 | 33.38 | 33.41 | 31.89 | 32.73 | 7,805,161 | -0.31(-0.95%) |
Aug 05, 2019 | 34.12 | 34.58 | 32.77 | 33.04 | 10,594,376 | -2.00(-5.72%) |
Aug 02, 2019 | 35.83 | 36.00 | 34.46 | 35.04 | 8,914,778 | -0.94(-2.62%) |
Aug 01, 2019 | 35.96 | 36.81 | 35.85 | 35.99 | 8,046,712 | +0.06(+0.17%) |
Jul 31, 2019 | 35.73 | 36.55 | 35.67 | 35.93 | 9,275,384 | +0.11(+0.32%) |
Jul 30, 2019 | 35.66 | 35.94 | 35.44 | 35.81 | 3,108,079 | +0.04(+0.12%) |
Jul 29, 2019 | 35.52 | 35.87 | 35.52 | 35.77 | 2,779,284 | +0.27(+0.76%) |
Jul 26, 2019 | 35.48 | 35.80 | 35.43 | 35.50 | 2,378,455 | -0.08(-0.22%) |
Jul 25, 2019 | 35.52 | 35.81 | 35.35 | 35.58 | 2,770,415 | +0.10(+0.27%) |
Jul 24, 2019 | 35.35 | 35.57 | 35.15 | 35.48 | 3,217,005 | +0.03(+0.07%) |
Jul 23, 2019 | 35.45 | 35.75 | 35.38 | 35.45 | 3,340,806 | +0.14(+0.40%) |
Jul 22, 2019 | 35.33 | 35.59 | 35.26 | 35.31 | 3,597,913 | +0.11(+0.32%) |
Jul 19, 2019 | 35.28 | 35.57 | 35.17 | 35.20 | 3,876,925 | +0.08(+0.22%) |
Jul 18, 2019 | 35.09 | 35.35 | 34.66 | 35.12 | 4,295,801 | -0.13(-0.37%) |
Jul 17, 2019 | 35.65 | 35.70 | 35.23 | 35.25 | 3,059,320 | -0.45(-1.25%) |
Jul 16, 2019 | 36.44 | 36.48 | 35.58 | 35.70 | 4,267,859 | -0.80(-2.20%) |
Jul 15, 2019 | 36.72 | 36.82 | 36.22 | 36.50 | 3,675,558 | -0.16(-0.43%) |
Jul 12, 2019 | 36.69 | 36.94 | 36.51 | 36.66 | 3,244,149 | +0.17(+0.46%) |
Jul 11, 2019 | 36.56 | 36.82 | 36.29 | 36.50 | 4,331,371 | -0.06(-0.17%) |
Jul 10, 2019 | 36.64 | 36.91 | 36.49 | 36.56 | 4,177,888 | +0.03(+0.07%) |
Jul 09, 2019 | 36.44 | 36.70 | 36.24 | 36.53 | 5,277,926 | -0.06(-0.17%) |
Jul 08, 2019 | 36.52 | 36.71 | 36.32 | 36.59 | 2,998,017 | -0.09(-0.24%) |
Jul 05, 2019 | 36.57 | 36.68 | 36.33 | 36.68 | 1,991,403 | +0.06(+0.17%) |
Jul 03, 2019 | 36.40 | 36.64 | 36.08 | 36.62 | 1,620,359 | +0.33(+0.92%) |
Jul 02, 2019 | 36.21 | 36.44 | 36.10 | 36.29 | 3,075,505 | +0.08(+0.22%) |
Jul 01, 2019 | 36.16 | 36.72 | 36.01 | 36.21 | 6,250,598 | +0.52(+1.47%) |
Jun 28, 2019 | 35.57 | 35.90 | 35.54 | 35.68 | 5,332,058 | +0.20(+0.57%) |
Jun 27, 2019 | 35.37 | 35.59 | 35.22 | 35.48 | 4,039,296 | +0.06(+0.17%) |
Jun 26, 2019 | 35.24 | 35.66 | 35.20 | 35.42 | 4,365,686 | +0.07(+0.20%) |
Jun 25, 2019 | 35.62 | 35.62 | 35.25 | 35.35 | 3,554,002 | -0.27(-0.76%) |
Jun 24, 2019 | 35.93 | 35.96 | 35.49 | 35.62 | 3,680,024 | -0.31(-0.85%) |
Jun 21, 2019 | 36.13 | 36.29 | 35.89 | 35.93 | 7,246,509 | -0.19(-0.53%) |
Jun 20, 2019 | 35.86 | 36.16 | 35.38 | 36.12 | 4,620,645 | +0.52(+1.45%) |
Jun 19, 2019 | 36.08 | 36.08 | 35.47 | 35.60 | 4,186,611 | -0.43(-1.19%) |
Jun 18, 2019 | 35.92 | 36.49 | 35.86 | 36.03 | 3,707,978 | +0.40(+1.13%) |
Jun 17, 2019 | 35.62 | 35.71 | 35.46 | 35.63 | 4,674,563 | -0.04(-0.12%) |
Jun 14, 2019 | 35.81 | 35.85 | 35.53 | 35.67 | 2,924,902 | -0.19(-0.54%) |
Jun 13, 2019 | 35.73 | 35.98 | 35.68 | 35.87 | 4,086,618 | +0.25(+0.71%) |
Jun 12, 2019 | 35.17 | 35.73 | 35.14 | 35.61 | 4,057,545 | +0.48(+1.37%) |
Jun 11, 2019 | 35.17 | 35.21 | 34.94 | 35.13 | 2,561,186 | +0.10(+0.27%) |
Jun 10, 2019 | 34.86 | 35.16 | 34.72 | 35.03 | 3,178,601 | +0.42(+1.21%) |
Jun 07, 2019 | 34.95 | 35.03 | 34.62 | 34.62 | 2,742,639 | -0.11(-0.33%) |
Jun 06, 2019 | 34.36 | 34.90 | 34.28 | 34.73 | 3,108,980 | +0.38(+1.12%) |
Jun 05, 2019 | 34.66 | 34.72 | 34.06 | 34.34 | 3,256,831 | -0.31(-0.91%) |
Jun 04, 2019 | 34.27 | 34.67 | 34.27 | 34.66 | 3,390,690 | +0.57(+1.67%) |
Jun 03, 2019 | 33.59 | 34.20 | 33.59 | 34.09 | 4,520,497 | +0.58(+1.72%) |
May 31, 2019 | 33.33 | 33.60 | 33.03 | 33.51 | 6,041,787 | -0.12(-0.36%) |
May 30, 2019 | 33.82 | 34.20 | 33.55 | 33.64 | 3,357,906 | -0.07(-0.21%) |
May 29, 2019 | 33.67 | 33.96 | 33.52 | 33.71 | 4,538,443 | -0.03(-0.10%) |
May 28, 2019 | 34.23 | 34.39 | 33.69 | 33.74 | 7,788,000 | -0.51(-1.48%) |
May 24, 2019 | 34.42 | 34.46 | 33.95 | 34.25 | 3,852,227 | -0.04(-0.13%) |
May 23, 2019 | 34.50 | 34.69 | 33.78 | 34.29 | 5,211,150 | -0.62(-1.78%) |
May 22, 2019 | 35.08 | 35.11 | 34.43 | 34.91 | 3,601,863 | -0.23(-0.65%) |
May 21, 2019 | 34.99 | 35.25 | 34.58 | 35.14 | 5,242,854 | +0.31(+0.90%) |
May 20, 2019 | 35.44 | 35.64 | 34.78 | 34.82 | 3,801,868 | -0.75(-2.11%) |
May 17, 2019 | 35.83 | 36.27 | 35.57 | 35.58 | 4,248,769 | -0.51(-1.41%) |
May 16, 2019 | 35.92 | 36.36 | 35.84 | 36.08 | 6,015,516 | +0.24(+0.68%) |
May 15, 2019 | 35.65 | 35.97 | 35.52 | 35.84 | 3,988,755 | +0.11(+0.32%) |
May 14, 2019 | 35.65 | 36.13 | 35.51 | 35.73 | 4,264,407 | +0.45(+1.26%) |
May 13, 2019 | 36.35 | 36.39 | 35.19 | 35.28 | 5,489,469 | -1.51(-4.10%) |
May 10, 2019 | 36.74 | 36.98 | 35.93 | 36.79 | 4,395,317 | -0.11(-0.31%) |
May 09, 2019 | 36.50 | 37.03 | 36.48 | 36.90 | 2,830,404 | +0.12(+0.33%) |
May 08, 2019 | 37.12 | 37.53 | 36.72 | 36.78 | 4,496,222 | -0.25(-0.68%) |
May 07, 2019 | 37.18 | 37.34 | 36.83 | 37.03 | 5,026,918 | -0.33(-0.88%) |
May 06, 2019 | 37.07 | 37.59 | 37.04 | 37.36 | 3,663,689 | -0.50(-1.33%) |
May 03, 2019 | 37.78 | 37.95 | 37.33 | 37.86 | 3,621,647 | +0.11(+0.30%) |
May 02, 2019 | 38.07 | 38.20 | 37.36 | 37.75 | 5,106,550 | -0.46(-1.20%) |
May 01, 2019 | 38.53 | 38.92 | 38.21 | 38.21 | 6,227,353 | -0.46(-1.19%) |
Apr 30, 2019 | 37.64 | 38.70 | 37.62 | 38.67 | 8,474,667 | +1.15(+3.07%) |
Apr 29, 2019 | 36.18 | 37.66 | 35.91 | 37.52 | 7,995,637 | +2.05(+5.77%) |
Apr 26, 2019 | 36.03 | 36.42 | 35.02 | 35.47 | 6,958,069 | -0.70(-1.94%) |
Apr 25, 2019 | 36.86 | 37.00 | 36.08 | 36.17 | 5,847,688 | -0.92(-2.48%) |
Apr 24, 2019 | 37.09 | 37.33 | 36.92 | 37.09 | 2,623,865 | +0.07(+0.19%) |
Apr 23, 2019 | 37.02 | 37.20 | 36.80 | 37.02 | 3,668,534 | +0.03(+0.09%) |
Apr 22, 2019 | 37.04 | 37.12 | 36.85 | 36.99 | 2,892,705 | -0.09(-0.23%) |
Apr 18, 2019 | 37.29 | 37.40 | 37.05 | 37.07 | 2,673,705 | -0.24(-0.65%) |
Apr 17, 2019 | 37.37 | 37.45 | 37.18 | 37.32 | 2,454,405 | +0.05(+0.14%) |
Apr 16, 2019 | 37.66 | 37.80 | 37.16 | 37.27 | 2,224,336 | -0.31(-0.83%) |
Apr 15, 2019 | 37.64 | 37.70 | 37.43 | 37.58 | 2,662,713 | -0.03(-0.09%) |
Apr 12, 2019 | 37.53 | 37.67 | 37.39 | 37.61 | 3,891,416 | +0.08(+0.21%) |
Apr 11, 2019 | 37.57 | 37.95 | 37.35 | 37.53 | 2,266,724 | +0.04(+0.12%) |
Apr 10, 2019 | 37.15 | 37.63 | 37.08 | 37.49 | 2,868,381 | +0.40(+1.08%) |
Apr 09, 2019 | 37.34 | 37.40 | 36.99 | 37.09 | 4,760,531 | -0.27(-0.72%) |
Apr 08, 2019 | 37.21 | 37.44 | 37.08 | 37.36 | 3,137,398 | +0.14(+0.37%) |
Apr 05, 2019 | 36.98 | 37.24 | 36.89 | 37.22 | 2,873,235 | +0.17(+0.47%) |
Apr 04, 2019 | 36.68 | 37.36 | 36.62 | 37.05 | 3,652,343 | +0.44(+1.21%) |
Apr 03, 2019 | 36.64 | 36.71 | 36.42 | 36.61 | 3,898,039 | -0.03(-0.09%) |
Apr 02, 2019 | 37.05 | 37.06 | 36.63 | 36.64 | 3,622,665 | -0.36(-0.98%) |
Apr 01, 2019 | 37.47 | 37.69 | 36.92 | 37.01 | 3,458,049 | -0.39(-1.04%) |
Mar 29, 2019 | 37.13 | 37.44 | 37.07 | 37.40 | 2,972,539 | +0.36(+0.96%) |
Mar 28, 2019 | 36.81 | 37.05 | 36.76 | 37.04 | 2,532,538 | +0.20(+0.54%) |
Mar 27, 2019 | 36.67 | 36.88 | 36.50 | 36.84 | 3,331,477 | +0.17(+0.47%) |
Mar 26, 2019 | 36.67 | 36.89 | 36.31 | 36.67 | 4,411,827 | -0.05(-0.14%) |
Mar 25, 2019 | 36.82 | 37.28 | 36.68 | 36.72 | 3,149,753 | -0.23(-0.63%) |
Mar 22, 2019 | 37.20 | 37.26 | 36.81 | 36.95 | 2,992,146 | -0.23(-0.61%) |
Mar 21, 2019 | 36.68 | 37.26 | 36.61 | 37.18 | 3,226,790 | +0.50(+1.37%) |
Mar 20, 2019 | 37.30 | 37.30 | 36.49 | 36.68 | 4,130,472 | -0.62(-1.65%) |
Mar 19, 2019 | 36.94 | 37.62 | 36.90 | 37.29 | 5,266,281 | +0.46(+1.25%) |
Mar 18, 2019 | 37.46 | 37.52 | 36.71 | 36.83 | 5,385,968 | -0.61(-1.62%) |
Mar 15, 2019 | 37.59 | 37.99 | 37.38 | 37.44 | 8,655,230 | -0.15(-0.39%) |
Mar 14, 2019 | 37.54 | 37.67 | 37.40 | 37.59 | 4,491,227 | +0.07(+0.18%) |
Mar 13, 2019 | 37.22 | 37.84 | 37.20 | 37.52 | 3,555,486 | +0.31(+0.84%) |
Mar 12, 2019 | 37.18 | 37.39 | 37.03 | 37.20 | 4,620,622 | +0.06(+0.16%) |
Mar 11, 2019 | 36.35 | 37.19 | 36.35 | 37.14 | 3,340,001 | +0.80(+2.19%) |
Mar 08, 2019 | 36.52 | 36.58 | 36.15 | 36.35 | 3,003,795 | -0.22(-0.59%) |
Mar 07, 2019 | 36.55 | 36.67 | 36.05 | 36.56 | 3,294,092 | +0.03(+0.09%) |
Mar 06, 2019 | 36.71 | 36.74 | 36.35 | 36.53 | 3,048,588 | -0.10(-0.28%) |
Mar 05, 2019 | 36.55 | 36.79 | 36.41 | 36.63 | 3,303,514 | +0.01(+0.02%) |
Mar 04, 2019 | 36.89 | 36.93 | 36.24 | 36.62 | 4,095,060 | -0.16(-0.45%) |
Mar 01, 2019 | 36.97 | 37.14 | 36.46 | 36.79 | 2,948,203 | -0.06(-0.16%) |
Feb 28, 2019 | 37.01 | 37.07 | 36.74 | 36.85 | 3,345,810 | -0.10(-0.28%) |
Feb 27, 2019 | 36.61 | 37.02 | 36.54 | 36.95 | 3,520,835 | +0.26(+0.71%) |
Feb 26, 2019 | 36.86 | 37.00 | 36.64 | 36.69 | 3,661,299 | -0.10(-0.26%) |
Feb 25, 2019 | 36.99 | 37.09 | 36.74 | 36.79 | 3,825,098 | -0.05(-0.14%) |
Feb 22, 2019 | 36.74 | 37.27 | 36.63 | 36.84 | 5,030,584 | -0.07(-0.19%) |
Feb 21, 2019 | 36.39 | 37.08 | 36.26 | 36.91 | 5,837,184 | +0.52(+1.43%) |
Feb 20, 2019 | 36.33 | 36.61 | 36.24 | 36.39 | 6,693,077 | +0.10(+0.29%) |
Feb 19, 2019 | 36.42 | 36.45 | 36.23 | 36.29 | 5,585,714 | -0.11(-0.31%) |
Feb 15, 2019 | 36.67 | 36.88 | 36.26 | 36.40 | 4,678,004 | +0.08(+0.21%) |
Feb 14, 2019 | 36.33 | 36.68 | 36.20 | 36.32 | 3,477,386 | -0.14(-0.38%) |
Feb 13, 2019 | 36.46 | 36.67 | 36.21 | 36.46 | 3,543,215 | +0.05(+0.14%) |
Feb 12, 2019 | 36.24 | 36.61 | 36.06 | 36.41 | 3,863,614 | +0.28(+0.79%) |
Feb 11, 2019 | 35.97 | 36.17 | 35.57 | 36.12 | 4,150,990 | +0.21(+0.60%) |
Feb 08, 2019 | 36.11 | 36.16 | 35.55 | 35.91 | 7,652,943 | +0.31(+0.87%) |
Feb 07, 2019 | 35.94 | 35.95 | 35.36 | 35.60 | 4,737,203 | -0.40(-1.12%) |
Feb 06, 2019 | 35.86 | 36.03 | 35.60 | 36.00 | 7,204,263 | +0.02(+0.05%) |
Feb 05, 2019 | 36.91 | 37.58 | 35.62 | 35.98 | 11,983,807 | -2.27(-5.93%) |
Feb 04, 2019 | 38.52 | 38.62 | 38.03 | 38.25 | 3,744,861 | -0.34(-0.89%) |