Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.29 | 35.64 | 35.24 | 35.51 | 5,318,649 | +0.16(+0.44%) |
Dec 30, 2019 | 35.41 | 35.55 | 35.12 | 35.35 | 5,518,283 | -0.12(-0.33%) |
Dec 27, 2019 | 35.47 | 35.62 | 35.34 | 35.47 | 5,930,167 | +0.08(+0.22%) |
Dec 26, 2019 | 35.50 | 35.51 | 35.25 | 35.39 | 5,606,706 | -0.10(-0.27%) |
Dec 24, 2019 | 35.64 | 35.65 | 35.41 | 35.49 | 3,013,990 | -0.18(-0.52%) |
Dec 23, 2019 | 36.28 | 36.30 | 35.54 | 35.67 | 9,023,281 | -0.47(-1.29%) |
Dec 20, 2019 | 36.42 | 36.50 | 36.08 | 36.14 | 14,405,559 | -0.01(-0.03%) |
Dec 19, 2019 | 36.20 | 36.25 | 35.73 | 36.15 | 11,104,832 | -0.03(-0.08%) |
Dec 18, 2019 | 35.26 | 36.31 | 35.25 | 36.18 | 13,039,419 | +0.95(+2.70%) |
Dec 17, 2019 | 35.12 | 35.31 | 35.03 | 35.23 | 9,142,030 | +0.19(+0.55%) |
Dec 16, 2019 | 34.75 | 35.16 | 34.59 | 35.03 | 11,578,620 | +0.45(+1.29%) |
Dec 13, 2019 | 35.08 | 35.25 | 34.55 | 34.59 | 8,532,287 | -0.44(-1.25%) |
Dec 12, 2019 | 34.29 | 35.21 | 34.19 | 35.02 | 11,701,438 | +0.83(+2.44%) |
Dec 11, 2019 | 34.08 | 34.36 | 34.05 | 34.19 | 7,992,301 | +0.13(+0.37%) |
Dec 10, 2019 | 34.30 | 34.33 | 33.92 | 34.06 | 7,827,834 | -0.26(-0.76%) |
Dec 09, 2019 | 34.39 | 34.53 | 34.30 | 34.33 | 7,135,149 | -0.16(-0.45%) |
Dec 06, 2019 | 34.58 | 34.69 | 34.39 | 34.48 | 8,662,775 | +0.22(+0.65%) |
Dec 05, 2019 | 34.54 | 34.59 | 34.17 | 34.26 | 7,104,438 | -0.11(-0.31%) |
Dec 04, 2019 | 34.31 | 34.60 | 34.25 | 34.36 | 9,336,404 | +0.26(+0.76%) |
Dec 03, 2019 | 34.05 | 34.19 | 33.56 | 34.11 | 8,621,824 | -0.34(-0.98%) |
Dec 02, 2019 | 34.57 | 34.90 | 34.40 | 34.44 | 7,065,227 | -0.12(-0.33%) |
Nov 29, 2019 | 34.60 | 34.68 | 34.42 | 34.56 | 4,091,007 | -0.13(-0.39%) |
Nov 27, 2019 | 34.57 | 34.82 | 34.41 | 34.69 | 6,085,151 | +0.14(+0.42%) |
Nov 26, 2019 | 34.27 | 34.55 | 34.09 | 34.55 | 8,590,297 | +0.17(+0.50%) |
Nov 25, 2019 | 34.03 | 34.45 | 33.93 | 34.37 | 12,717,872 | +0.46(+1.36%) |
Nov 22, 2019 | 33.86 | 34.08 | 33.53 | 33.91 | 14,133,612 | +0.63(+1.90%) |
Nov 21, 2019 | 34.11 | 34.15 | 33.20 | 33.28 | 14,977,668 | -0.59(-1.73%) |
Nov 20, 2019 | 34.76 | 34.81 | 33.77 | 33.87 | 14,643,257 | -1.06(-3.02%) |
Nov 19, 2019 | 35.20 | 35.23 | 34.57 | 34.92 | 10,974,563 | -0.23(-0.66%) |
Nov 18, 2019 | 35.21 | 35.35 | 34.93 | 35.15 | 10,174,462 | -0.26(-0.73%) |
Nov 15, 2019 | 35.52 | 35.62 | 35.25 | 35.41 | 12,874,953 | +0.09(+0.24%) |
Nov 14, 2019 | 35.61 | 35.95 | 35.22 | 35.32 | 13,563,014 | -0.37(-1.05%) |
Nov 13, 2019 | 36.86 | 36.86 | 35.60 | 35.70 | 13,080,529 | -1.34(-3.63%) |
Nov 12, 2019 | 37.19 | 37.40 | 36.82 | 37.04 | 13,217,110 | -0.12(-0.34%) |
Nov 11, 2019 | 37.05 | 37.24 | 36.84 | 37.17 | 4,070,638 | +0.05(+0.13%) |
Nov 08, 2019 | 36.88 | 37.12 | 36.30 | 37.12 | 6,159,950 | +0.17(+0.47%) |
Nov 07, 2019 | 37.05 | 37.34 | 36.92 | 36.95 | 8,407,138 | +0.07(+0.18%) |
Nov 06, 2019 | 36.83 | 36.94 | 36.25 | 36.88 | 7,584,956 | +0.18(+0.50%) |
Nov 05, 2019 | 37.06 | 37.33 | 36.68 | 36.70 | 7,623,424 | -0.15(-0.42%) |
Nov 04, 2019 | 36.81 | 36.95 | 36.69 | 36.85 | 8,023,683 | +0.40(+1.11%) |
Nov 01, 2019 | 35.72 | 36.54 | 35.72 | 36.45 | 8,256,188 | +0.78(+2.18%) |
Oct 31, 2019 | 36.11 | 36.39 | 35.38 | 35.67 | 7,972,358 | -0.72(-1.98%) |
Oct 30, 2019 | 36.73 | 36.73 | 35.92 | 36.39 | 7,701,379 | -0.29(-0.79%) |
Oct 29, 2019 | 36.09 | 37.15 | 36.09 | 36.68 | 19,337,730 | +1.51(+4.29%) |
Oct 28, 2019 | 35.72 | 35.80 | 35.03 | 35.17 | 11,089,232 | -0.10(-0.27%) |
Oct 25, 2019 | 34.35 | 35.34 | 34.33 | 35.27 | 9,100,329 | +0.88(+2.57%) |
Oct 24, 2019 | 35.15 | 35.30 | 34.31 | 34.38 | 7,096,645 | -0.76(-2.16%) |
Oct 23, 2019 | 34.80 | 35.17 | 34.39 | 35.14 | 6,738,669 | +0.29(+0.83%) |
Oct 22, 2019 | 34.34 | 35.11 | 34.13 | 34.85 | 7,056,438 | +0.36(+1.06%) |
Oct 21, 2019 | 34.98 | 35.25 | 34.20 | 34.49 | 7,739,554 | -0.23(-0.66%) |
Oct 18, 2019 | 34.64 | 34.91 | 34.57 | 34.72 | 7,146,084 | -0.02(-0.06%) |
Oct 17, 2019 | 35.33 | 35.34 | 34.43 | 34.74 | 9,099,093 | -0.44(-1.25%) |
Oct 16, 2019 | 35.03 | 35.73 | 34.99 | 35.18 | 13,912,275 | +0.37(+1.08%) |
Oct 15, 2019 | 34.05 | 35.09 | 33.76 | 34.81 | 11,164,475 | +0.73(+2.14%) |
Oct 14, 2019 | 33.97 | 34.13 | 33.85 | 34.08 | 5,890,125 | -0.07(-0.20%) |
Oct 11, 2019 | 33.81 | 34.56 | 33.80 | 34.14 | 12,750,670 | +0.87(+2.63%) |
Oct 10, 2019 | 33.07 | 33.88 | 32.84 | 33.27 | 11,434,176 | +0.50(+1.52%) |
Oct 09, 2019 | 32.62 | 32.96 | 32.44 | 32.77 | 6,626,311 | +0.25(+0.77%) |
Oct 08, 2019 | 32.93 | 33.09 | 32.36 | 32.52 | 11,689,795 | -0.84(-2.50%) |
Oct 07, 2019 | 33.21 | 33.70 | 32.92 | 33.36 | 7,154,423 | -0.15(-0.46%) |
Oct 04, 2019 | 33.60 | 33.78 | 33.19 | 33.51 | 7,407,567 | -0.07(-0.20%) |
Oct 03, 2019 | 33.13 | 33.59 | 32.79 | 33.58 | 12,629,092 | +0.29(+0.87%) |
Oct 02, 2019 | 34.34 | 34.34 | 33.03 | 33.29 | 13,633,953 | -1.37(-3.96%) |
Oct 01, 2019 | 35.97 | 35.98 | 34.59 | 34.66 | 10,551,084 | -1.32(-3.66%) |
Sep 30, 2019 | 36.00 | 36.07 | 35.52 | 35.98 | 7,908,626 | +0.06(+0.16%) |
Sep 27, 2019 | 36.32 | 36.45 | 35.49 | 35.92 | 7,166,711 | -0.18(-0.51%) |
Sep 26, 2019 | 35.86 | 36.37 | 35.68 | 36.10 | 8,685,976 | +0.48(+1.35%) |
Sep 25, 2019 | 35.29 | 35.76 | 34.98 | 35.62 | 8,814,049 | +0.33(+0.92%) |
Sep 24, 2019 | 35.84 | 35.99 | 35.09 | 35.30 | 8,355,654 | -0.45(-1.26%) |
Sep 23, 2019 | 35.32 | 35.93 | 35.10 | 35.75 | 8,575,449 | -0.12(-0.35%) |
Sep 20, 2019 | 36.53 | 36.54 | 35.80 | 35.87 | 19,613,706 | -0.39(-1.09%) |
Sep 19, 2019 | 36.72 | 36.81 | 36.23 | 36.27 | 5,155,080 | -0.38(-1.05%) |
Sep 18, 2019 | 36.62 | 36.81 | 36.40 | 36.65 | 6,271,201 | -0.11(-0.29%) |
Sep 17, 2019 | 35.71 | 36.88 | 35.37 | 36.76 | 11,877,743 | +1.04(+2.90%) |
Sep 16, 2019 | 36.45 | 36.63 | 35.49 | 35.72 | 16,303,176 | -1.58(-4.25%) |
Sep 13, 2019 | 37.89 | 37.99 | 37.23 | 37.30 | 10,556,715 | -0.20(-0.54%) |
Sep 12, 2019 | 37.83 | 37.91 | 37.34 | 37.50 | 7,273,466 | -0.37(-0.99%) |
Sep 11, 2019 | 37.82 | 37.95 | 37.30 | 37.88 | 7,271,189 | -0.12(-0.30%) |
Sep 10, 2019 | 37.63 | 38.09 | 37.28 | 37.99 | 7,535,695 | +0.00(+0.00%) |
Sep 09, 2019 | 37.49 | 38.19 | 37.39 | 37.99 | 7,858,916 | +0.77(+2.06%) |
Sep 06, 2019 | 37.36 | 37.37 | 36.98 | 37.23 | 5,221,946 | +0.05(+0.13%) |
Sep 05, 2019 | 37.07 | 37.95 | 37.07 | 37.18 | 11,195,845 | +0.84(+2.30%) |
Sep 04, 2019 | 35.46 | 36.41 | 35.39 | 36.34 | 8,529,139 | +1.26(+3.60%) |
Sep 03, 2019 | 35.06 | 35.17 | 34.73 | 35.08 | 6,412,507 | -0.17(-0.49%) |
Aug 30, 2019 | 35.40 | 35.49 | 35.07 | 35.25 | 4,839,686 | +0.17(+0.49%) |
Aug 29, 2019 | 34.97 | 35.18 | 34.91 | 35.08 | 5,391,248 | +0.45(+1.29%) |
Aug 28, 2019 | 33.93 | 34.75 | 33.81 | 34.63 | 7,664,961 | +0.52(+1.53%) |
Aug 27, 2019 | 34.66 | 34.76 | 34.07 | 34.11 | 6,547,813 | -0.34(-0.99%) |
Aug 26, 2019 | 34.68 | 34.79 | 34.22 | 34.45 | 5,091,475 | +0.18(+0.53%) |
Aug 23, 2019 | 34.79 | 35.33 | 34.12 | 34.27 | 8,243,934 | -1.14(-3.22%) |
Aug 22, 2019 | 35.40 | 35.65 | 35.21 | 35.41 | 4,255,513 | +0.13(+0.38%) |
Aug 21, 2019 | 35.51 | 35.51 | 35.22 | 35.28 | 3,989,869 | +0.15(+0.43%) |
Aug 20, 2019 | 35.35 | 35.44 | 35.09 | 35.13 | 4,325,179 | -0.38(-1.07%) |
Aug 19, 2019 | 35.65 | 35.73 | 35.34 | 35.51 | 4,103,538 | +0.34(+0.97%) |
Aug 16, 2019 | 34.76 | 35.26 | 34.56 | 35.16 | 7,546,417 | +0.50(+1.45%) |
Aug 15, 2019 | 35.33 | 35.39 | 34.36 | 34.66 | 8,314,011 | -0.68(-1.94%) |
Aug 14, 2019 | 36.35 | 36.38 | 35.21 | 35.34 | 10,393,529 | -1.73(-4.67%) |
Aug 13, 2019 | 36.90 | 37.66 | 36.57 | 37.07 | 6,681,105 | +0.14(+0.39%) |
Aug 12, 2019 | 37.28 | 37.36 | 36.75 | 36.93 | 3,590,851 | -0.71(-1.89%) |
Aug 09, 2019 | 37.79 | 37.88 | 37.35 | 37.64 | 6,444,848 | -0.47(-1.22%) |
Aug 08, 2019 | 37.54 | 38.20 | 37.42 | 38.11 | 6,528,372 | +0.67(+1.80%) |
Aug 07, 2019 | 36.77 | 37.54 | 36.50 | 37.44 | 8,338,527 | +0.29(+0.79%) |
Aug 06, 2019 | 37.22 | 37.36 | 36.73 | 37.14 | 7,474,342 | +0.07(+0.18%) |
Aug 05, 2019 | 37.25 | 37.33 | 36.76 | 37.07 | 9,972,498 | -0.73(-1.94%) |
Aug 02, 2019 | 37.93 | 38.23 | 37.62 | 37.81 | 9,622,342 | -0.35(-0.92%) |
Aug 01, 2019 | 39.21 | 39.82 | 37.70 | 38.16 | 19,048,016 | -0.18(-0.47%) |
Jul 31, 2019 | 38.59 | 38.70 | 38.12 | 38.34 | 10,684,784 | -0.09(-0.22%) |
Jul 30, 2019 | 38.26 | 38.55 | 37.94 | 38.42 | 5,720,758 | -0.24(-0.61%) |
Jul 29, 2019 | 38.69 | 38.85 | 38.55 | 38.66 | 6,009,443 | -0.09(-0.22%) |
Jul 26, 2019 | 38.70 | 38.97 | 38.46 | 38.75 | 6,003,862 | +0.02(+0.05%) |
Jul 25, 2019 | 38.34 | 38.79 | 38.13 | 38.73 | 8,738,482 | -0.12(-0.32%) |
Jul 24, 2019 | 38.58 | 38.88 | 38.33 | 38.85 | 7,700,723 | +0.16(+0.42%) |
Jul 23, 2019 | 38.35 | 38.89 | 38.16 | 38.69 | 13,241,466 | +0.81(+2.13%) |
Jul 22, 2019 | 37.98 | 38.37 | 37.80 | 37.88 | 7,169,649 | +0.36(+0.96%) |
Jul 19, 2019 | 37.44 | 37.84 | 37.29 | 37.52 | 8,622,312 | +0.34(+0.92%) |
Jul 18, 2019 | 37.04 | 37.33 | 36.94 | 37.18 | 6,012,128 | -0.04(-0.10%) |
Jul 17, 2019 | 37.45 | 37.50 | 36.89 | 37.22 | 6,025,345 | -0.26(-0.68%) |
Jul 16, 2019 | 37.05 | 37.73 | 36.73 | 37.47 | 9,033,056 | +0.07(+0.18%) |
Jul 15, 2019 | 37.26 | 37.41 | 36.96 | 37.41 | 5,732,601 | +0.14(+0.38%) |
Jul 12, 2019 | 36.68 | 37.45 | 36.61 | 37.26 | 7,538,736 | +0.74(+2.03%) |
Jul 11, 2019 | 36.38 | 36.67 | 36.21 | 36.52 | 4,838,492 | +0.31(+0.87%) |
Jul 10, 2019 | 36.45 | 36.56 | 35.99 | 36.21 | 5,422,221 | +0.02(+0.05%) |
Jul 09, 2019 | 36.09 | 36.27 | 35.71 | 36.19 | 6,527,119 | -0.14(-0.39%) |
Jul 08, 2019 | 36.50 | 36.72 | 36.23 | 36.33 | 6,089,555 | -0.26(-0.70%) |
Jul 05, 2019 | 36.11 | 36.61 | 35.87 | 36.59 | 5,105,266 | +0.32(+0.89%) |
Jul 03, 2019 | 36.59 | 36.77 | 36.10 | 36.27 | 4,639,659 | -0.17(-0.47%) |
Jul 02, 2019 | 36.81 | 36.83 | 36.26 | 36.44 | 7,028,098 | -0.39(-1.06%) |
Jul 01, 2019 | 37.00 | 37.05 | 36.52 | 36.83 | 10,774,781 | +0.21(+0.57%) |
Jun 28, 2019 | 36.43 | 36.99 | 36.43 | 36.62 | 12,080,434 | +0.20(+0.55%) |
Jun 27, 2019 | 36.68 | 37.05 | 36.27 | 36.42 | 8,529,918 | +0.18(+0.50%) |
Jun 26, 2019 | 35.94 | 36.59 | 35.84 | 36.24 | 12,532,308 | +0.43(+1.19%) |
Jun 25, 2019 | 35.22 | 36.00 | 34.92 | 35.81 | 13,605,721 | +0.68(+1.95%) |
Jun 24, 2019 | 35.00 | 35.27 | 34.77 | 35.13 | 7,837,946 | +0.04(+0.11%) |
Jun 21, 2019 | 35.13 | 35.26 | 34.83 | 35.09 | 13,683,702 | -0.04(-0.11%) |
Jun 20, 2019 | 35.31 | 35.46 | 34.68 | 35.13 | 9,090,868 | +0.17(+0.49%) |
Jun 19, 2019 | 35.16 | 35.61 | 34.93 | 34.95 | 11,453,222 | +0.08(+0.22%) |
Jun 18, 2019 | 34.57 | 34.95 | 34.35 | 34.88 | 8,656,211 | +0.53(+1.55%) |
Jun 17, 2019 | 33.80 | 34.38 | 33.61 | 34.35 | 5,739,745 | +0.46(+1.35%) |
Jun 14, 2019 | 34.10 | 34.20 | 33.78 | 33.89 | 5,212,067 | -0.34(-1.00%) |
Jun 13, 2019 | 33.86 | 34.26 | 33.65 | 34.23 | 4,121,861 | +0.33(+0.98%) |
Jun 12, 2019 | 34.46 | 34.46 | 33.80 | 33.90 | 5,797,191 | -0.50(-1.46%) |
Jun 11, 2019 | 34.56 | 34.76 | 34.31 | 34.40 | 4,894,948 | +0.18(+0.53%) |
Jun 10, 2019 | 34.34 | 34.69 | 34.11 | 34.22 | 8,941,933 | +0.49(+1.47%) |
Jun 07, 2019 | 33.56 | 33.79 | 33.41 | 33.73 | 6,903,616 | +0.29(+0.85%) |
Jun 06, 2019 | 33.35 | 33.68 | 32.75 | 33.44 | 10,258,341 | -0.26(-0.76%) |
Jun 05, 2019 | 33.89 | 33.98 | 33.22 | 33.70 | 10,213,687 | +0.10(+0.31%) |
Jun 04, 2019 | 32.33 | 33.63 | 32.25 | 33.60 | 13,691,529 | +1.91(+6.02%) |
Jun 03, 2019 | 31.36 | 31.81 | 31.11 | 31.69 | 11,718,779 | +0.34(+1.08%) |
May 31, 2019 | 31.31 | 31.69 | 31.17 | 31.35 | 16,781,860 | -1.39(-4.25%) |
May 30, 2019 | 32.68 | 32.99 | 32.42 | 32.74 | 9,076,924 | +0.03(+0.09%) |
May 29, 2019 | 32.60 | 32.77 | 32.27 | 32.71 | 13,731,266 | -0.06(-0.17%) |
May 28, 2019 | 33.10 | 33.23 | 32.64 | 32.77 | 8,395,183 | -0.25(-0.77%) |
May 24, 2019 | 33.29 | 33.31 | 32.79 | 33.02 | 5,596,647 | -0.01(-0.03%) |
May 23, 2019 | 33.05 | 33.08 | 32.30 | 33.03 | 14,618,852 | -0.39(-1.18%) |
May 22, 2019 | 34.79 | 34.84 | 33.30 | 33.43 | 14,106,269 | -1.49(-4.26%) |
May 21, 2019 | 34.79 | 35.02 | 34.54 | 34.91 | 8,920,173 | +0.15(+0.43%) |
May 20, 2019 | 34.47 | 34.79 | 34.45 | 34.76 | 18,634,832 | -0.03(-0.08%) |
May 17, 2019 | 34.80 | 35.13 | 34.65 | 34.79 | 8,476,063 | -0.36(-1.02%) |
May 16, 2019 | 35.07 | 35.37 | 34.91 | 35.15 | 6,098,772 | +0.01(+0.03%) |
May 15, 2019 | 34.44 | 35.32 | 34.30 | 35.14 | 8,710,490 | +0.23(+0.65%) |
May 14, 2019 | 34.61 | 35.15 | 34.49 | 34.91 | 6,949,453 | +0.54(+1.56%) |
May 13, 2019 | 34.65 | 34.91 | 34.28 | 34.38 | 20,690,144 | -1.25(-3.51%) |
May 10, 2019 | 35.26 | 35.71 | 34.83 | 35.63 | 6,849,552 | +0.29(+0.82%) |
May 09, 2019 | 35.35 | 35.42 | 35.00 | 35.34 | 9,463,285 | -0.59(-1.65%) |
May 08, 2019 | 36.13 | 36.46 | 35.86 | 35.93 | 7,532,576 | -0.30(-0.83%) |
May 07, 2019 | 36.54 | 36.57 | 35.99 | 36.23 | 11,971,469 | +0.41(+1.16%) |
May 06, 2019 | 35.26 | 35.89 | 35.03 | 35.82 | 7,982,845 | -0.67(-1.83%) |
May 03, 2019 | 36.24 | 36.58 | 35.89 | 36.48 | 7,658,128 | +0.52(+1.44%) |
May 02, 2019 | 36.16 | 36.52 | 35.92 | 35.97 | 12,008,813 | -0.47(-1.29%) |
May 01, 2019 | 36.67 | 36.86 | 36.35 | 36.44 | 9,404,966 | -0.19(-0.51%) |
Apr 30, 2019 | 36.60 | 37.11 | 36.26 | 36.62 | 17,053,594 | -1.00(-2.65%) |
Apr 29, 2019 | 37.38 | 37.88 | 37.32 | 37.62 | 10,206,851 | +0.31(+0.83%) |
Apr 26, 2019 | 37.66 | 37.71 | 37.09 | 37.31 | 12,581,689 | +0.54(+1.46%) |
Apr 25, 2019 | 37.16 | 37.35 | 36.62 | 36.77 | 8,672,205 | -0.57(-1.54%) |
Apr 24, 2019 | 37.15 | 37.50 | 37.02 | 37.35 | 5,918,029 | -0.10(-0.28%) |
Apr 23, 2019 | 37.05 | 37.46 | 36.84 | 37.45 | 10,111,186 | +0.31(+0.84%) |
Apr 22, 2019 | 37.61 | 37.71 | 37.13 | 37.14 | 7,660,097 | -0.75(-1.99%) |
Apr 18, 2019 | 37.61 | 38.03 | 37.59 | 37.89 | 11,356,010 | +0.29(+0.78%) |
Apr 17, 2019 | 37.71 | 37.86 | 37.50 | 37.60 | 8,786,277 | +0.31(+0.83%) |
Apr 16, 2019 | 37.20 | 37.53 | 37.11 | 37.29 | 6,365,381 | +0.08(+0.23%) |
Apr 15, 2019 | 37.52 | 37.62 | 37.00 | 37.21 | 5,508,458 | -0.13(-0.35%) |
Apr 12, 2019 | 37.24 | 37.66 | 37.17 | 37.34 | 5,263,986 | +0.36(+0.97%) |
Apr 11, 2019 | 37.03 | 37.23 | 36.79 | 36.98 | 4,872,456 | +0.08(+0.20%) |
Apr 10, 2019 | 36.57 | 37.06 | 36.46 | 36.91 | 5,818,450 | +0.37(+1.00%) |
Apr 09, 2019 | 36.53 | 36.75 | 36.39 | 36.54 | 6,942,892 | -0.19(-0.51%) |
Apr 08, 2019 | 36.46 | 36.76 | 36.45 | 36.73 | 6,372,966 | +0.11(+0.31%) |
Apr 05, 2019 | 36.53 | 36.68 | 36.28 | 36.62 | 4,783,286 | +0.14(+0.39%) |
Apr 04, 2019 | 36.11 | 36.62 | 36.10 | 36.47 | 7,567,415 | +0.38(+1.04%) |
Apr 03, 2019 | 35.97 | 36.33 | 35.95 | 36.10 | 9,602,505 | +0.55(+1.53%) |
Apr 02, 2019 | 35.57 | 35.74 | 35.36 | 35.55 | 6,026,955 | +0.05(+0.13%) |
Apr 01, 2019 | 35.17 | 35.56 | 35.10 | 35.51 | 7,598,518 | +0.62(+1.78%) |
Mar 29, 2019 | 35.08 | 35.17 | 34.72 | 34.88 | 10,031,426 | +0.04(+0.11%) |
Mar 28, 2019 | 34.51 | 35.00 | 34.47 | 34.85 | 5,946,359 | +0.42(+1.23%) |
Mar 27, 2019 | 34.72 | 35.02 | 34.29 | 34.42 | 7,396,824 | -0.24(-0.71%) |
Mar 26, 2019 | 34.73 | 34.77 | 34.38 | 34.67 | 7,303,192 | +0.11(+0.33%) |
Mar 25, 2019 | 34.30 | 34.82 | 34.10 | 34.56 | 7,361,732 | +0.29(+0.85%) |
Mar 22, 2019 | 34.88 | 35.07 | 34.12 | 34.26 | 10,687,603 | -0.86(-2.44%) |
Mar 21, 2019 | 34.79 | 35.15 | 34.58 | 35.12 | 8,686,745 | +0.33(+0.95%) |
Mar 20, 2019 | 35.49 | 35.67 | 34.58 | 34.79 | 12,421,626 | -1.19(-3.32%) |
Mar 19, 2019 | 36.02 | 36.44 | 35.77 | 35.99 | 9,574,960 | +0.27(+0.76%) |
Mar 18, 2019 | 35.90 | 35.96 | 35.37 | 35.71 | 8,018,463 | -0.08(-0.24%) |
Mar 15, 2019 | 35.77 | 36.00 | 35.62 | 35.80 | 17,925,012 | +0.04(+0.11%) |
Mar 14, 2019 | 36.45 | 36.50 | 35.67 | 35.76 | 9,244,425 | -0.72(-1.98%) |
Mar 13, 2019 | 36.43 | 36.70 | 36.30 | 36.48 | 7,799,351 | +0.17(+0.47%) |
Mar 12, 2019 | 36.39 | 36.70 | 36.20 | 36.31 | 7,054,796 | +0.00(+0.00%) |
Mar 11, 2019 | 35.81 | 36.47 | 35.73 | 36.31 | 12,994,653 | +0.59(+1.66%) |
Mar 08, 2019 | 35.38 | 35.77 | 35.26 | 35.72 | 7,349,714 | -0.05(-0.13%) |
Mar 07, 2019 | 35.83 | 36.05 | 35.39 | 35.77 | 9,570,619 | -0.24(-0.65%) |
Mar 06, 2019 | 36.53 | 36.58 | 35.84 | 36.00 | 10,110,317 | -0.57(-1.55%) |
Mar 05, 2019 | 36.57 | 36.70 | 36.32 | 36.57 | 5,226,549 | +0.03(+0.08%) |
Mar 04, 2019 | 36.96 | 38.64 | 36.34 | 36.54 | 8,080,294 | -0.26(-0.71%) |
Mar 01, 2019 | 37.10 | 37.21 | 36.36 | 36.80 | 8,276,954 | +0.05(+0.13%) |
Feb 28, 2019 | 37.07 | 37.16 | 36.50 | 36.76 | 9,717,804 | -0.48(-1.30%) |
Feb 27, 2019 | 37.33 | 37.39 | 37.04 | 37.24 | 9,314,097 | -0.10(-0.27%) |
Feb 26, 2019 | 37.16 | 37.58 | 37.08 | 37.34 | 8,162,404 | -0.03(-0.07%) |
Feb 25, 2019 | 37.48 | 37.67 | 37.33 | 37.37 | 8,453,524 | +0.14(+0.37%) |
Feb 22, 2019 | 37.09 | 37.25 | 36.72 | 37.23 | 7,241,999 | +0.34(+0.93%) |
Feb 21, 2019 | 37.24 | 37.43 | 36.81 | 36.89 | 7,948,929 | -0.31(-0.83%) |
Feb 20, 2019 | 36.91 | 37.34 | 36.80 | 37.20 | 9,494,807 | +0.39(+1.06%) |
Feb 19, 2019 | 36.29 | 36.94 | 36.23 | 36.80 | 9,797,727 | +0.41(+1.13%) |
Feb 15, 2019 | 36.37 | 36.49 | 36.07 | 36.39 | 9,217,823 | +0.19(+0.51%) |
Feb 14, 2019 | 36.13 | 36.39 | 36.04 | 36.21 | 6,927,878 | -0.10(-0.28%) |
Feb 13, 2019 | 36.57 | 36.67 | 36.14 | 36.31 | 6,347,657 | -0.03(-0.08%) |
Feb 12, 2019 | 36.12 | 36.61 | 36.12 | 36.34 | 9,883,645 | +0.37(+1.04%) |
Feb 11, 2019 | 35.67 | 36.02 | 35.58 | 35.97 | 9,472,784 | -0.07(-0.18%) |
Feb 08, 2019 | 35.85 | 36.04 | 35.38 | 36.03 | 8,712,160 | +0.05(+0.13%) |
Feb 07, 2019 | 36.53 | 36.69 | 35.70 | 35.99 | 16,854,880 | -1.17(-3.16%) |
Feb 06, 2019 | 37.40 | 37.93 | 36.80 | 37.16 | 18,127,288 | +0.57(+1.55%) |
Feb 05, 2019 | 36.39 | 36.65 | 36.06 | 36.59 | 12,448,402 | +0.34(+0.95%) |
Feb 04, 2019 | 35.99 | 36.26 | 35.71 | 36.25 | 10,678,632 | +0.14(+0.39%) |
Feb 01, 2019 | 36.23 | 36.45 | 35.86 | 36.11 | 8,635,687 | -0.22(-0.62%) |
Jan 31, 2019 | 36.13 | 36.36 | 35.84 | 36.33 | 11,950,719 | -0.07(-0.18%) |
Jan 30, 2019 | 35.85 | 36.44 | 35.49 | 36.39 | 11,849,288 | +0.58(+1.61%) |
Jan 29, 2019 | 35.67 | 35.88 | 35.46 | 35.82 | 6,170,580 | +0.01(+0.03%) |
Jan 28, 2019 | 35.59 | 35.94 | 35.44 | 35.81 | 12,224,614 | -0.17(-0.47%) |
Jan 25, 2019 | 35.99 | 36.15 | 35.72 | 35.98 | 9,498,257 | +0.45(+1.26%) |
Jan 24, 2019 | 35.16 | 35.65 | 35.06 | 35.53 | 8,387,361 | +0.46(+1.30%) |
Jan 23, 2019 | 35.57 | 35.72 | 34.90 | 35.07 | 8,323,554 | -0.45(-1.26%) |
Jan 22, 2019 | 35.64 | 36.11 | 35.28 | 35.52 | 13,032,840 | -0.43(-1.19%) |
Jan 18, 2019 | 35.80 | 36.10 | 35.23 | 35.95 | 11,271,192 | +0.33(+0.91%) |
Jan 17, 2019 | 34.91 | 35.66 | 34.82 | 35.62 | 14,026,034 | +0.55(+1.57%) |
Jan 16, 2019 | 34.90 | 35.36 | 34.70 | 35.07 | 18,654,292 | +0.11(+0.32%) |
Jan 15, 2019 | 35.23 | 35.23 | 34.26 | 34.96 | 12,885,179 | -0.10(-0.29%) |
Jan 14, 2019 | 34.68 | 35.38 | 34.47 | 35.06 | 15,422,809 | +0.45(+1.29%) |
Jan 11, 2019 | 34.08 | 35.35 | 33.75 | 34.62 | 34,645,644 | +2.28(+7.05%) |
Jan 10, 2019 | 32.59 | 32.63 | 31.81 | 32.34 | 9,770,078 | -0.42(-1.28%) |
Jan 09, 2019 | 32.55 | 33.14 | 32.32 | 32.75 | 10,598,670 | +0.34(+1.06%) |
Jan 08, 2019 | 32.59 | 33.22 | 32.11 | 32.41 | 11,194,910 | +0.42(+1.31%) |
Jan 07, 2019 | 31.39 | 32.56 | 31.17 | 31.99 | 11,515,554 | +0.96(+3.09%) |
Jan 04, 2019 | 30.54 | 31.26 | 30.19 | 31.03 | 11,582,452 | +1.01(+3.35%) |
Jan 03, 2019 | 31.04 | 31.36 | 29.98 | 30.03 | 12,524,594 | -1.29(-4.13%) |