Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.33 | 36.41 | 35.32 | 35.58 | 1,795,402 | -0.91(-2.50%) |
Jan 30, 2020 | 35.51 | 36.55 | 35.19 | 36.49 | 2,118,000 | +0.56(+1.55%) |
Jan 29, 2020 | 37.14 | 37.90 | 35.27 | 35.94 | 4,941,989 | +1.24(+3.57%) |
Jan 28, 2020 | 35.14 | 35.52 | 34.58 | 34.70 | 2,315,523 | -0.24(-0.69%) |
Jan 27, 2020 | 34.79 | 35.20 | 34.55 | 34.94 | 1,097,598 | -0.62(-1.75%) |
Jan 24, 2020 | 36.11 | 36.22 | 35.22 | 35.56 | 1,886,688 | -0.42(-1.17%) |
Jan 23, 2020 | 35.26 | 36.04 | 34.78 | 35.99 | 1,287,477 | +0.57(+1.60%) |
Jan 22, 2020 | 35.69 | 35.86 | 35.22 | 35.42 | 1,269,761 | -0.30(-0.83%) |
Jan 21, 2020 | 35.99 | 36.27 | 35.56 | 35.72 | 1,677,675 | -0.29(-0.80%) |
Jan 17, 2020 | 36.29 | 36.92 | 35.91 | 36.00 | 7,151,076 | -0.52(-1.42%) |
Jan 16, 2020 | 36.76 | 36.89 | 36.37 | 36.52 | 1,588,733 | +0.09(+0.24%) |
Jan 15, 2020 | 36.47 | 36.96 | 36.23 | 36.44 | 1,734,432 | -0.02(-0.05%) |
Jan 14, 2020 | 35.93 | 36.83 | 35.79 | 36.46 | 1,190,658 | +0.52(+1.44%) |
Jan 13, 2020 | 35.88 | 36.22 | 35.35 | 35.94 | 1,370,373 | +0.19(+0.54%) |
Jan 10, 2020 | 35.53 | 36.08 | 35.42 | 35.75 | 2,171,593 | +0.22(+0.62%) |
Jan 09, 2020 | 35.94 | 35.94 | 35.19 | 35.53 | 3,094,049 | -0.07(-0.19%) |
Jan 08, 2020 | 35.73 | 35.95 | 35.28 | 35.59 | 1,151,455 | -0.22(-0.62%) |
Jan 07, 2020 | 35.44 | 36.05 | 35.28 | 35.81 | 1,955,922 | +0.62(+1.77%) |
Jan 06, 2020 | 34.70 | 35.25 | 34.34 | 35.19 | 941,520 | +0.05(+0.14%) |
Jan 03, 2020 | 34.97 | 35.22 | 34.60 | 35.14 | 1,174,425 | -0.36(-1.00%) |
Jan 02, 2020 | 34.74 | 35.51 | 34.46 | 35.50 | 2,546,805 | +1.10(+3.21%) |
Dec 31, 2019 | 33.96 | 34.75 | 33.96 | 34.39 | 1,136,389 | +0.30(+0.87%) |
Dec 30, 2019 | 34.40 | 34.48 | 33.83 | 34.10 | 988,611 | -0.26(-0.75%) |
Dec 27, 2019 | 34.55 | 34.68 | 34.17 | 34.35 | 980,181 | -0.08(-0.22%) |
Dec 26, 2019 | 34.22 | 34.50 | 33.95 | 34.43 | 1,095,617 | +0.22(+0.65%) |
Dec 24, 2019 | 34.05 | 34.29 | 33.83 | 34.21 | 619,204 | +0.30(+0.88%) |
Dec 23, 2019 | 34.31 | 34.47 | 33.84 | 33.91 | 1,316,017 | -0.44(-1.28%) |
Dec 20, 2019 | 33.13 | 34.66 | 32.63 | 34.35 | 7,293,320 | +0.03(+0.08%) |
Dec 19, 2019 | 34.70 | 35.08 | 34.30 | 34.33 | 1,644,789 | -0.39(-1.13%) |
Dec 18, 2019 | 35.27 | 35.45 | 34.66 | 34.72 | 1,851,513 | -0.62(-1.76%) |
Dec 17, 2019 | 35.04 | 35.35 | 34.70 | 35.34 | 7,626,161 | +0.10(+0.27%) |
Dec 16, 2019 | 36.07 | 36.23 | 35.18 | 35.25 | 2,005,804 | -0.64(-1.79%) |
Dec 13, 2019 | 36.34 | 36.87 | 35.79 | 35.89 | 1,608,973 | -0.63(-1.73%) |
Dec 12, 2019 | 36.31 | 36.68 | 35.79 | 36.52 | 1,239,325 | +0.25(+0.69%) |
Dec 11, 2019 | 35.88 | 36.52 | 35.80 | 36.27 | 1,943,733 | +0.45(+1.26%) |
Dec 10, 2019 | 36.09 | 36.11 | 35.53 | 35.82 | 786,872 | -0.41(-1.14%) |
Dec 09, 2019 | 35.12 | 36.28 | 35.12 | 36.24 | 2,237,942 | +1.32(+3.79%) |
Dec 06, 2019 | 35.10 | 35.64 | 34.89 | 34.91 | 1,391,283 | +0.21(+0.61%) |
Dec 05, 2019 | 34.74 | 34.91 | 34.41 | 34.70 | 1,685,540 | +0.50(+1.46%) |
Dec 04, 2019 | 34.41 | 34.94 | 34.15 | 34.20 | 942,237 | +0.04(+0.11%) |
Dec 03, 2019 | 34.35 | 34.79 | 34.14 | 34.16 | 1,240,785 | -0.92(-2.63%) |
Dec 02, 2019 | 35.45 | 35.52 | 34.87 | 35.08 | 982,488 | -0.36(-1.00%) |
Nov 29, 2019 | 35.88 | 36.19 | 35.43 | 35.44 | 368,034 | -0.57(-1.60%) |
Nov 27, 2019 | 36.18 | 36.41 | 35.86 | 36.01 | 1,170,697 | -0.01(-0.03%) |
Nov 26, 2019 | 35.62 | 36.12 | 35.30 | 36.02 | 868,901 | +0.39(+1.11%) |
Nov 25, 2019 | 35.16 | 36.11 | 35.06 | 35.63 | 945,456 | +0.57(+1.64%) |
Nov 22, 2019 | 34.97 | 35.51 | 34.83 | 35.06 | 669,059 | +0.31(+0.88%) |
Nov 21, 2019 | 34.64 | 34.79 | 34.16 | 34.75 | 987,694 | +0.29(+0.83%) |
Nov 20, 2019 | 35.29 | 35.33 | 34.28 | 34.46 | 893,923 | -0.90(-2.55%) |
Nov 19, 2019 | 35.62 | 35.66 | 34.99 | 35.36 | 857,549 | -0.15(-0.43%) |
Nov 18, 2019 | 35.56 | 35.84 | 35.11 | 35.52 | 1,067,901 | -0.15(-0.43%) |
Nov 15, 2019 | 36.57 | 36.86 | 35.62 | 35.67 | 1,496,563 | -0.57(-1.56%) |
Nov 14, 2019 | 35.83 | 36.56 | 35.59 | 36.23 | 2,092,561 | +0.39(+1.10%) |
Nov 13, 2019 | 36.04 | 36.14 | 35.46 | 35.84 | 2,047,483 | -0.46(-1.27%) |
Nov 12, 2019 | 36.52 | 36.54 | 36.01 | 36.30 | 1,364,528 | -0.01(-0.03%) |
Nov 11, 2019 | 36.10 | 36.67 | 36.04 | 36.31 | 1,342,466 | +0.10(+0.26%) |
Nov 08, 2019 | 37.02 | 37.12 | 36.12 | 36.21 | 911,006 | -0.80(-2.15%) |
Nov 07, 2019 | 37.21 | 37.72 | 36.79 | 37.01 | 1,922,047 | +0.01(+0.03%) |
Nov 06, 2019 | 36.73 | 37.07 | 36.40 | 37.00 | 834,301 | +0.10(+0.26%) |
Nov 05, 2019 | 37.06 | 37.63 | 36.61 | 36.90 | 1,385,510 | -0.06(-0.16%) |
Nov 04, 2019 | 36.44 | 37.17 | 36.31 | 36.96 | 1,769,674 | +0.99(+2.74%) |
Nov 01, 2019 | 35.40 | 36.03 | 34.94 | 35.98 | 1,204,306 | +1.04(+2.99%) |
Oct 31, 2019 | 35.43 | 35.50 | 34.53 | 34.93 | 1,535,104 | -0.68(-1.91%) |
Oct 30, 2019 | 36.15 | 36.24 | 34.86 | 35.61 | 1,210,718 | -0.81(-2.24%) |
Oct 29, 2019 | 35.98 | 36.47 | 35.70 | 36.43 | 1,355,247 | +0.13(+0.37%) |
Oct 28, 2019 | 37.12 | 37.51 | 36.25 | 36.29 | 1,740,859 | -0.75(-2.02%) |
Oct 25, 2019 | 36.01 | 37.17 | 35.86 | 37.04 | 1,325,697 | +0.92(+2.55%) |
Oct 24, 2019 | 36.29 | 36.86 | 35.74 | 36.12 | 1,176,994 | -0.18(-0.50%) |
Oct 23, 2019 | 35.79 | 37.35 | 34.69 | 36.30 | 2,866,759 | +0.22(+0.61%) |
Oct 22, 2019 | 35.19 | 36.14 | 34.74 | 36.08 | 1,853,874 | +0.79(+2.23%) |
Oct 21, 2019 | 35.31 | 35.69 | 34.80 | 35.30 | 2,066,384 | +0.29(+0.82%) |
Oct 18, 2019 | 35.48 | 35.48 | 35.00 | 35.01 | 1,175,498 | -0.34(-0.98%) |
Oct 17, 2019 | 35.71 | 35.71 | 35.06 | 35.35 | 1,952,586 | -0.14(-0.40%) |
Oct 16, 2019 | 34.16 | 35.66 | 33.99 | 35.50 | 2,569,190 | +1.29(+3.78%) |
Oct 15, 2019 | 33.82 | 35.24 | 33.36 | 34.20 | 3,717,169 | -0.31(-0.89%) |
Oct 14, 2019 | 34.51 | 34.84 | 34.34 | 34.51 | 976,989 | -0.10(-0.28%) |
Oct 11, 2019 | 34.45 | 34.88 | 34.06 | 34.61 | 1,905,305 | +1.27(+3.82%) |
Oct 10, 2019 | 33.10 | 33.59 | 32.80 | 33.33 | 1,149,284 | +0.20(+0.61%) |
Oct 09, 2019 | 33.22 | 33.57 | 32.88 | 33.13 | 1,070,748 | +0.34(+1.05%) |
Oct 08, 2019 | 33.19 | 33.42 | 32.71 | 32.78 | 1,189,137 | -0.74(-2.20%) |
Oct 07, 2019 | 33.65 | 33.80 | 33.06 | 33.52 | 1,053,133 | -0.22(-0.65%) |
Oct 04, 2019 | 33.96 | 34.23 | 33.20 | 33.74 | 1,112,976 | -0.08(-0.23%) |
Oct 03, 2019 | 33.77 | 33.92 | 33.04 | 33.82 | 1,696,160 | +0.01(+0.03%) |
Oct 02, 2019 | 33.74 | 34.30 | 33.37 | 33.81 | 2,237,535 | -0.26(-0.76%) |
Oct 01, 2019 | 34.90 | 35.28 | 33.88 | 34.07 | 1,562,484 | -0.71(-2.04%) |
Sep 30, 2019 | 34.60 | 35.13 | 34.11 | 34.78 | 1,974,958 | +0.40(+1.17%) |
Sep 27, 2019 | 34.94 | 35.15 | 33.86 | 34.38 | 2,054,983 | -0.56(-1.59%) |
Sep 26, 2019 | 34.34 | 34.99 | 33.91 | 34.93 | 2,633,629 | +0.50(+1.45%) |
Sep 25, 2019 | 32.82 | 34.56 | 32.82 | 34.43 | 2,688,772 | +1.43(+4.33%) |
Sep 24, 2019 | 33.88 | 34.36 | 32.80 | 33.01 | 2,087,334 | -0.71(-2.10%) |
Sep 23, 2019 | 33.35 | 33.90 | 33.05 | 33.71 | 2,757,677 | +0.27(+0.80%) |
Sep 20, 2019 | 33.26 | 33.83 | 33.10 | 33.45 | 3,067,548 | +0.43(+1.31%) |
Sep 19, 2019 | 33.77 | 33.82 | 32.81 | 33.01 | 2,070,751 | -0.64(-1.91%) |
Sep 18, 2019 | 33.76 | 33.95 | 33.10 | 33.66 | 1,790,554 | -0.44(-1.29%) |
Sep 17, 2019 | 33.59 | 34.18 | 33.14 | 34.10 | 2,215,178 | +0.28(+0.82%) |
Sep 16, 2019 | 34.18 | 34.18 | 33.51 | 33.82 | 2,579,013 | -0.88(-2.54%) |
Sep 13, 2019 | 35.21 | 35.53 | 34.25 | 34.70 | 1,945,282 | -0.37(-1.07%) |
Sep 12, 2019 | 35.93 | 36.03 | 34.89 | 35.07 | 2,470,497 | -1.08(-2.99%) |
Sep 11, 2019 | 35.75 | 36.25 | 35.04 | 36.16 | 1,884,632 | +0.32(+0.88%) |
Sep 10, 2019 | 35.71 | 36.20 | 35.43 | 35.84 | 2,366,175 | +0.19(+0.54%) |
Sep 09, 2019 | 34.66 | 35.73 | 34.58 | 35.65 | 2,633,464 | +1.30(+3.79%) |
Sep 06, 2019 | 34.64 | 34.95 | 34.15 | 34.35 | 1,579,648 | -0.15(-0.44%) |
Sep 05, 2019 | 33.69 | 35.09 | 33.57 | 34.50 | 4,067,982 | +1.08(+3.24%) |
Sep 04, 2019 | 33.10 | 33.93 | 33.01 | 33.42 | 3,280,123 | +1.00(+3.07%) |
Sep 03, 2019 | 32.48 | 33.05 | 31.98 | 32.42 | 2,068,622 | -0.29(-0.88%) |
Aug 30, 2019 | 32.12 | 32.92 | 32.08 | 32.71 | 2,363,000 | +0.80(+2.52%) |
Aug 29, 2019 | 31.70 | 32.41 | 31.70 | 31.90 | 2,184,675 | +0.59(+1.89%) |
Aug 28, 2019 | 30.29 | 31.54 | 29.90 | 31.31 | 3,339,928 | +0.95(+3.12%) |
Aug 27, 2019 | 30.94 | 31.04 | 29.98 | 30.36 | 3,586,286 | -0.31(-1.00%) |
Aug 26, 2019 | 31.43 | 31.47 | 30.46 | 30.67 | 1,256,667 | -0.17(-0.56%) |
Aug 23, 2019 | 32.21 | 32.40 | 30.69 | 30.84 | 2,197,549 | -1.70(-5.23%) |
Aug 22, 2019 | 32.93 | 33.24 | 32.47 | 32.54 | 1,419,628 | -0.33(-0.99%) |
Aug 21, 2019 | 33.24 | 33.68 | 32.76 | 32.87 | 2,694,218 | +0.16(+0.50%) |
Aug 20, 2019 | 32.74 | 32.93 | 32.50 | 32.71 | 1,305,235 | -0.16(-0.49%) |
Aug 19, 2019 | 32.41 | 33.46 | 32.41 | 32.87 | 1,808,986 | +1.18(+3.71%) |
Aug 16, 2019 | 30.79 | 31.75 | 30.79 | 31.69 | 2,504,344 | +1.21(+3.98%) |
Aug 15, 2019 | 31.85 | 31.89 | 30.41 | 30.48 | 2,007,644 | -1.16(-3.66%) |
Aug 14, 2019 | 31.74 | 31.78 | 30.94 | 31.64 | 2,190,121 | -0.71(-2.19%) |
Aug 13, 2019 | 31.20 | 33.14 | 30.84 | 32.34 | 1,877,552 | +1.27(+4.09%) |
Aug 12, 2019 | 32.11 | 32.38 | 30.92 | 31.07 | 1,912,884 | -1.28(-3.96%) |
Aug 09, 2019 | 33.95 | 34.02 | 32.30 | 32.35 | 1,927,247 | -1.89(-5.53%) |
Aug 08, 2019 | 33.28 | 34.36 | 33.09 | 34.25 | 2,438,364 | +1.32(+4.01%) |
Aug 07, 2019 | 32.76 | 33.03 | 32.13 | 32.93 | 2,385,129 | -0.45(-1.35%) |
Aug 06, 2019 | 32.60 | 33.43 | 32.06 | 33.38 | 2,499,749 | +1.03(+3.19%) |
Aug 05, 2019 | 32.46 | 32.78 | 31.77 | 32.34 | 2,601,321 | -0.87(-2.62%) |
Aug 02, 2019 | 32.69 | 33.32 | 32.65 | 33.21 | 1,862,416 | +0.37(+1.14%) |
Aug 01, 2019 | 34.35 | 34.96 | 32.64 | 32.84 | 3,164,342 | -1.43(-4.19%) |
Jul 31, 2019 | 34.77 | 34.97 | 33.89 | 34.28 | 2,694,845 | -0.67(-1.92%) |
Jul 30, 2019 | 34.91 | 35.36 | 34.47 | 34.94 | 1,778,641 | -0.59(-1.67%) |
Jul 29, 2019 | 35.09 | 35.60 | 34.44 | 35.54 | 1,992,019 | +0.32(+0.90%) |
Jul 26, 2019 | 34.96 | 35.50 | 34.54 | 35.22 | 1,958,616 | +0.18(+0.52%) |
Jul 25, 2019 | 36.02 | 36.29 | 34.69 | 35.04 | 3,572,044 | -1.23(-3.40%) |
Jul 24, 2019 | 35.90 | 37.55 | 35.64 | 36.27 | 4,994,264 | +0.06(+0.16%) |
Jul 23, 2019 | 35.49 | 36.27 | 35.14 | 36.22 | 3,330,949 | +0.83(+2.35%) |
Jul 22, 2019 | 35.28 | 36.13 | 35.16 | 35.38 | 3,715,195 | +0.02(+0.05%) |
Jul 19, 2019 | 34.43 | 35.65 | 34.34 | 35.37 | 3,308,662 | +1.12(+3.27%) |
Jul 18, 2019 | 33.57 | 34.33 | 33.32 | 34.25 | 3,255,110 | +0.69(+2.05%) |
Jul 17, 2019 | 33.44 | 34.62 | 32.73 | 33.56 | 5,573,194 | -0.77(-2.23%) |
Jul 16, 2019 | 32.75 | 34.87 | 32.52 | 34.32 | 5,518,539 | +2.05(+6.34%) |
Jul 15, 2019 | 32.23 | 32.44 | 31.81 | 32.28 | 1,699,372 | +0.21(+0.66%) |
Jul 12, 2019 | 30.12 | 32.11 | 30.05 | 32.07 | 2,400,406 | +1.95(+6.48%) |
Jul 11, 2019 | 30.14 | 30.82 | 29.34 | 30.12 | 2,048,224 | -0.17(-0.57%) |
Jul 10, 2019 | 31.78 | 31.87 | 30.19 | 30.29 | 1,959,348 | -1.32(-4.18%) |
Jul 09, 2019 | 31.62 | 31.97 | 31.52 | 31.61 | 969,812 | -0.31(-0.96%) |
Jul 08, 2019 | 31.80 | 32.20 | 31.63 | 31.91 | 1,508,066 | -0.21(-0.65%) |
Jul 05, 2019 | 31.56 | 32.21 | 31.39 | 32.12 | 938,371 | +0.35(+1.11%) |
Jul 03, 2019 | 31.37 | 31.79 | 31.25 | 31.77 | 784,450 | +0.50(+1.59%) |
Jul 02, 2019 | 31.43 | 32.08 | 31.02 | 31.27 | 1,698,826 | -0.23(-0.73%) |
Jul 01, 2019 | 31.87 | 32.29 | 31.22 | 31.50 | 1,651,737 | +0.10(+0.30%) |
Jun 28, 2019 | 30.30 | 31.44 | 30.29 | 31.41 | 2,691,307 | +1.34(+4.45%) |
Jun 27, 2019 | 29.70 | 30.30 | 29.42 | 30.07 | 1,222,148 | +0.46(+1.55%) |
Jun 26, 2019 | 28.49 | 29.68 | 28.32 | 29.61 | 1,744,230 | +1.35(+4.77%) |
Jun 25, 2019 | 28.68 | 29.26 | 28.15 | 28.26 | 3,214,432 | -0.48(-1.66%) |
Jun 24, 2019 | 30.50 | 30.56 | 28.59 | 28.74 | 3,066,114 | -1.76(-5.77%) |
Jun 21, 2019 | 31.03 | 31.29 | 30.43 | 30.50 | 1,745,512 | -0.69(-2.21%) |
Jun 20, 2019 | 30.93 | 31.30 | 30.63 | 31.19 | 1,458,990 | +0.71(+2.32%) |
Jun 19, 2019 | 30.22 | 30.63 | 30.12 | 30.48 | 1,307,715 | +0.16(+0.54%) |
Jun 18, 2019 | 30.22 | 31.07 | 30.05 | 30.32 | 1,351,370 | +0.14(+0.48%) |
Jun 17, 2019 | 30.73 | 30.82 | 30.00 | 30.17 | 1,796,128 | -0.64(-2.08%) |
Jun 14, 2019 | 31.10 | 31.19 | 30.36 | 30.81 | 1,719,371 | -0.42(-1.35%) |
Jun 13, 2019 | 29.80 | 31.26 | 29.77 | 31.23 | 2,885,042 | +1.50(+5.05%) |
Jun 12, 2019 | 29.56 | 29.86 | 29.23 | 29.73 | 1,809,696 | +0.03(+0.10%) |
Jun 11, 2019 | 30.35 | 30.35 | 29.63 | 29.70 | 1,384,150 | -0.23(-0.77%) |
Jun 10, 2019 | 29.09 | 30.23 | 29.04 | 29.93 | 2,065,466 | +1.08(+3.75%) |
Jun 07, 2019 | 28.69 | 29.10 | 28.58 | 28.85 | 1,330,700 | +0.27(+0.94%) |
Jun 06, 2019 | 28.63 | 28.64 | 27.75 | 28.58 | 1,541,210 | -0.22(-0.76%) |
Jun 05, 2019 | 28.72 | 29.01 | 28.24 | 28.80 | 2,024,778 | +0.43(+1.52%) |
Jun 04, 2019 | 27.35 | 28.41 | 27.35 | 28.37 | 2,145,886 | +1.51(+5.63%) |
Jun 03, 2019 | 26.34 | 27.30 | 26.33 | 26.86 | 3,206,218 | +0.43(+1.63%) |
May 31, 2019 | 26.23 | 26.84 | 25.85 | 26.43 | 2,469,524 | -0.32(-1.18%) |
May 30, 2019 | 27.88 | 27.97 | 26.70 | 26.75 | 3,033,837 | -1.12(-4.01%) |
May 29, 2019 | 27.98 | 28.49 | 27.65 | 27.87 | 1,942,289 | -0.44(-1.55%) |
May 28, 2019 | 28.47 | 28.69 | 28.02 | 28.30 | 2,078,093 | -0.32(-1.13%) |
May 24, 2019 | 29.19 | 29.19 | 28.12 | 28.63 | 2,322,981 | -0.38(-1.32%) |
May 23, 2019 | 28.89 | 29.46 | 28.56 | 29.01 | 1,709,209 | -0.42(-1.43%) |
May 22, 2019 | 29.79 | 30.19 | 29.20 | 29.43 | 1,248,627 | -0.57(-1.91%) |
May 21, 2019 | 30.06 | 30.54 | 29.70 | 30.00 | 1,666,250 | +0.36(+1.22%) |
May 20, 2019 | 29.01 | 30.02 | 28.77 | 29.64 | 1,121,609 | +0.12(+0.42%) |
May 17, 2019 | 29.98 | 30.31 | 29.44 | 29.52 | 1,674,541 | -0.68(-2.24%) |
May 16, 2019 | 29.72 | 30.31 | 29.68 | 30.19 | 1,868,356 | +0.62(+2.10%) |
May 15, 2019 | 28.97 | 29.66 | 28.84 | 29.57 | 1,663,695 | +0.42(+1.44%) |
May 14, 2019 | 28.11 | 29.47 | 28.08 | 29.15 | 1,505,797 | +1.15(+4.12%) |
May 13, 2019 | 29.11 | 29.16 | 27.84 | 28.00 | 2,869,549 | -2.04(-6.80%) |
May 10, 2019 | 29.76 | 30.29 | 29.37 | 30.04 | 989,425 | +0.13(+0.45%) |
May 09, 2019 | 29.60 | 30.07 | 29.19 | 29.91 | 1,943,528 | +0.07(+0.22%) |
May 08, 2019 | 30.58 | 31.00 | 29.78 | 29.84 | 1,462,736 | -0.73(-2.40%) |
May 07, 2019 | 31.28 | 31.58 | 30.40 | 30.58 | 1,048,896 | -1.18(-3.73%) |
May 06, 2019 | 30.93 | 31.92 | 30.79 | 31.76 | 2,474,090 | -0.02(-0.06%) |
May 03, 2019 | 30.94 | 32.00 | 30.71 | 31.78 | 1,879,405 | +0.99(+3.22%) |
May 02, 2019 | 29.93 | 30.81 | 29.59 | 30.79 | 1,998,837 | +0.86(+2.87%) |
May 01, 2019 | 31.73 | 31.73 | 29.87 | 29.93 | 3,930,955 | -1.90(-5.97%) |
Apr 30, 2019 | 32.56 | 32.59 | 31.52 | 31.83 | 2,645,378 | -0.73(-2.23%) |
Apr 29, 2019 | 33.68 | 33.90 | 32.50 | 32.55 | 2,026,333 | -1.08(-3.21%) |
Apr 26, 2019 | 33.02 | 33.98 | 32.86 | 33.63 | 1,097,673 | +0.50(+1.50%) |
Apr 25, 2019 | 34.24 | 34.47 | 32.97 | 33.13 | 2,723,279 | -1.36(-3.96%) |
Apr 24, 2019 | 33.39 | 35.13 | 32.73 | 34.50 | 4,910,911 | +1.10(+3.29%) |
Apr 23, 2019 | 33.07 | 33.45 | 32.78 | 33.40 | 3,665,908 | +0.29(+0.86%) |
Apr 22, 2019 | 32.97 | 33.31 | 32.70 | 33.11 | 1,693,556 | -0.02(-0.06%) |
Apr 18, 2019 | 33.07 | 33.74 | 32.92 | 33.13 | 2,621,632 | +0.16(+0.49%) |
Apr 17, 2019 | 32.45 | 33.14 | 32.20 | 32.97 | 2,691,048 | +0.93(+2.89%) |
Apr 16, 2019 | 31.34 | 32.18 | 30.89 | 32.05 | 2,615,305 | +0.05(+0.15%) |
Apr 15, 2019 | 32.38 | 32.47 | 31.74 | 32.00 | 1,294,413 | -0.52(-1.61%) |
Apr 12, 2019 | 32.47 | 32.82 | 32.24 | 32.52 | 1,092,748 | +0.36(+1.13%) |
Apr 11, 2019 | 31.58 | 32.27 | 31.48 | 32.16 | 1,217,224 | +0.58(+1.84%) |
Apr 10, 2019 | 31.45 | 31.68 | 31.18 | 31.58 | 679,460 | +0.16(+0.52%) |
Apr 09, 2019 | 31.73 | 31.80 | 31.34 | 31.42 | 1,631,411 | -0.53(-1.67%) |
Apr 08, 2019 | 31.42 | 31.97 | 31.25 | 31.95 | 1,187,303 | +0.15(+0.48%) |
Apr 05, 2019 | 31.77 | 32.26 | 31.67 | 31.80 | 1,246,894 | +0.02(+0.06%) |
Apr 04, 2019 | 31.06 | 31.94 | 31.03 | 31.78 | 1,750,569 | +0.58(+1.87%) |
Apr 03, 2019 | 31.05 | 31.61 | 31.01 | 31.20 | 1,499,392 | +0.16(+0.52%) |
Apr 02, 2019 | 31.48 | 31.77 | 30.87 | 31.03 | 1,465,764 | -0.57(-1.81%) |
Apr 01, 2019 | 31.48 | 31.91 | 31.30 | 31.61 | 2,122,625 | +0.42(+1.35%) |
Mar 29, 2019 | 31.12 | 31.41 | 30.80 | 31.19 | 2,005,887 | +0.22(+0.71%) |
Mar 28, 2019 | 29.95 | 31.25 | 29.86 | 30.97 | 4,084,525 | +1.02(+3.41%) |
Mar 27, 2019 | 30.66 | 30.79 | 29.87 | 29.95 | 2,192,828 | -0.65(-2.12%) |
Mar 26, 2019 | 30.17 | 30.69 | 30.11 | 30.59 | 1,988,702 | +0.71(+2.36%) |
Mar 25, 2019 | 29.90 | 30.59 | 29.68 | 29.89 | 1,931,236 | -0.05(-0.16%) |
Mar 22, 2019 | 30.59 | 30.66 | 29.74 | 29.94 | 1,889,046 | -0.82(-2.67%) |
Mar 21, 2019 | 30.38 | 30.79 | 30.14 | 30.76 | 2,980,613 | +0.34(+1.13%) |
Mar 20, 2019 | 31.30 | 31.44 | 29.57 | 30.41 | 4,268,138 | -0.94(-2.98%) |
Mar 19, 2019 | 32.81 | 32.81 | 31.19 | 31.35 | 2,647,597 | -1.66(-5.03%) |
Mar 18, 2019 | 32.63 | 33.11 | 32.46 | 33.01 | 1,158,761 | +0.62(+1.92%) |
Mar 15, 2019 | 33.23 | 33.37 | 32.04 | 32.39 | 4,144,752 | -0.79(-2.39%) |
Mar 14, 2019 | 32.83 | 33.30 | 32.57 | 33.18 | 2,182,941 | +0.30(+0.90%) |
Mar 13, 2019 | 32.49 | 33.24 | 32.23 | 32.88 | 1,602,821 | +0.63(+1.95%) |
Mar 12, 2019 | 32.31 | 32.43 | 31.66 | 32.26 | 1,554,737 | -0.07(-0.21%) |
Mar 11, 2019 | 30.88 | 32.34 | 30.86 | 32.32 | 2,055,188 | +1.35(+4.34%) |
Mar 08, 2019 | 30.95 | 31.07 | 30.30 | 30.98 | 1,844,720 | -0.41(-1.31%) |
Mar 07, 2019 | 31.47 | 31.62 | 31.13 | 31.39 | 1,860,677 | -0.28(-0.87%) |
Mar 06, 2019 | 31.44 | 31.95 | 31.27 | 31.66 | 1,662,726 | +0.31(+0.97%) |
Mar 05, 2019 | 32.16 | 32.16 | 31.33 | 31.36 | 1,161,373 | -0.77(-2.41%) |
Mar 04, 2019 | 32.37 | 32.74 | 31.80 | 32.13 | 1,429,906 | -0.01(-0.03%) |
Mar 01, 2019 | 32.45 | 32.67 | 31.94 | 32.14 | 1,148,496 | +0.11(+0.33%) |
Feb 28, 2019 | 32.21 | 32.34 | 31.73 | 32.04 | 1,048,976 | -0.23(-0.71%) |
Feb 27, 2019 | 32.12 | 32.44 | 31.82 | 32.26 | 884,312 | +0.18(+0.56%) |
Feb 26, 2019 | 32.24 | 32.60 | 31.94 | 32.08 | 859,891 | -0.24(-0.74%) |
Feb 25, 2019 | 32.26 | 32.99 | 32.12 | 32.32 | 1,498,073 | +0.31(+0.98%) |
Feb 22, 2019 | 32.68 | 32.83 | 31.82 | 32.01 | 1,518,809 | -0.56(-1.73%) |
Feb 21, 2019 | 33.11 | 33.11 | 32.22 | 32.57 | 1,465,451 | -0.50(-1.53%) |
Feb 20, 2019 | 32.70 | 33.63 | 32.36 | 33.07 | 3,753,614 | +0.50(+1.52%) |
Feb 19, 2019 | 31.86 | 32.84 | 31.76 | 32.58 | 3,004,351 | +0.64(+2.00%) |
Feb 15, 2019 | 32.47 | 32.51 | 31.74 | 31.94 | 3,218,388 | -0.46(-1.41%) |
Feb 14, 2019 | 31.73 | 32.67 | 31.53 | 32.40 | 3,071,950 | +0.50(+1.55%) |
Feb 13, 2019 | 30.95 | 32.08 | 30.95 | 31.90 | 2,533,974 | +1.08(+3.49%) |
Feb 12, 2019 | 30.12 | 31.15 | 29.96 | 30.83 | 1,939,686 | +0.90(+2.99%) |
Feb 11, 2019 | 29.80 | 29.95 | 29.23 | 29.93 | 1,653,524 | +0.30(+1.03%) |
Feb 08, 2019 | 29.82 | 30.25 | 29.32 | 29.63 | 2,208,404 | -0.57(-1.89%) |
Feb 07, 2019 | 29.94 | 30.62 | 29.89 | 30.20 | 1,464,822 | +0.22(+0.73%) |
Feb 06, 2019 | 30.44 | 30.79 | 29.93 | 29.98 | 1,422,771 | -0.39(-1.29%) |
Feb 05, 2019 | 30.82 | 31.33 | 30.29 | 30.37 | 1,804,816 | -0.35(-1.15%) |
Feb 04, 2019 | 30.53 | 30.74 | 30.18 | 30.72 | 1,421,177 | +0.02(+0.06%) |