Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.19 | 35.55 | 35.15 | 35.42 | 5,332,679 | +0.15(+0.44%) |
Dec 30, 2019 | 35.32 | 35.45 | 35.03 | 35.26 | 5,532,840 | -0.12(-0.33%) |
Dec 27, 2019 | 35.38 | 35.52 | 35.25 | 35.38 | 5,945,810 | +0.08(+0.22%) |
Dec 26, 2019 | 35.41 | 35.42 | 35.15 | 35.30 | 5,621,497 | -0.10(-0.27%) |
Dec 24, 2019 | 35.54 | 35.55 | 35.32 | 35.40 | 3,021,941 | -0.18(-0.52%) |
Dec 23, 2019 | 36.18 | 36.20 | 35.45 | 35.58 | 9,047,084 | -0.46(-1.29%) |
Dec 20, 2019 | 36.33 | 36.40 | 35.99 | 36.05 | 14,443,561 | -0.01(-0.03%) |
Dec 19, 2019 | 36.10 | 36.15 | 35.64 | 36.05 | 11,134,126 | -0.03(-0.08%) |
Dec 18, 2019 | 35.16 | 36.22 | 35.15 | 36.08 | 13,073,817 | +0.95(+2.70%) |
Dec 17, 2019 | 35.03 | 35.21 | 34.94 | 35.14 | 9,166,147 | +0.19(+0.55%) |
Dec 16, 2019 | 34.66 | 35.07 | 34.50 | 34.94 | 11,609,164 | +0.45(+1.29%) |
Dec 13, 2019 | 34.99 | 35.16 | 34.46 | 34.50 | 8,554,795 | -0.44(-1.25%) |
Dec 12, 2019 | 34.20 | 35.12 | 34.10 | 34.93 | 11,732,306 | +0.83(+2.44%) |
Dec 11, 2019 | 33.99 | 34.26 | 33.96 | 34.10 | 8,013,385 | +0.13(+0.37%) |
Dec 10, 2019 | 34.21 | 34.24 | 33.83 | 33.97 | 7,848,483 | -0.26(-0.76%) |
Dec 09, 2019 | 34.30 | 34.44 | 34.21 | 34.24 | 7,153,971 | -0.15(-0.45%) |
Dec 06, 2019 | 34.49 | 34.60 | 34.30 | 34.39 | 8,685,627 | +0.22(+0.65%) |
Dec 05, 2019 | 34.45 | 34.50 | 34.08 | 34.17 | 7,123,179 | -0.11(-0.31%) |
Dec 04, 2019 | 34.22 | 34.51 | 34.16 | 34.27 | 9,361,033 | +0.26(+0.76%) |
Dec 03, 2019 | 33.96 | 34.10 | 33.47 | 34.02 | 8,644,568 | -0.34(-0.98%) |
Dec 02, 2019 | 34.48 | 34.81 | 34.31 | 34.35 | 7,083,865 | -0.11(-0.33%) |
Nov 29, 2019 | 34.51 | 34.59 | 34.33 | 34.47 | 4,101,799 | -0.13(-0.39%) |
Nov 27, 2019 | 34.48 | 34.72 | 34.32 | 34.60 | 6,101,204 | +0.14(+0.42%) |
Nov 26, 2019 | 34.18 | 34.46 | 34.00 | 34.46 | 8,612,958 | +0.17(+0.50%) |
Nov 25, 2019 | 33.94 | 34.36 | 33.84 | 34.28 | 12,751,421 | +0.46(+1.36%) |
Nov 22, 2019 | 33.77 | 33.99 | 33.44 | 33.82 | 14,170,895 | +0.63(+1.90%) |
Nov 21, 2019 | 34.02 | 34.06 | 33.12 | 33.19 | 15,017,178 | -0.58(-1.73%) |
Nov 20, 2019 | 34.67 | 34.71 | 33.68 | 33.78 | 14,681,885 | -1.05(-3.02%) |
Nov 19, 2019 | 35.11 | 35.14 | 34.48 | 34.83 | 11,003,513 | -0.23(-0.66%) |
Nov 18, 2019 | 35.12 | 35.26 | 34.84 | 35.06 | 10,201,301 | -0.26(-0.73%) |
Nov 15, 2019 | 35.42 | 35.53 | 35.16 | 35.32 | 12,908,916 | +0.09(+0.24%) |
Nov 14, 2019 | 35.52 | 35.85 | 35.13 | 35.23 | 13,598,792 | -0.37(-1.05%) |
Nov 13, 2019 | 36.76 | 36.76 | 35.51 | 35.61 | 13,115,034 | -1.34(-3.63%) |
Nov 12, 2019 | 37.09 | 37.30 | 36.73 | 36.95 | 13,251,975 | -0.12(-0.34%) |
Nov 11, 2019 | 36.96 | 37.15 | 36.74 | 37.07 | 4,081,376 | +0.05(+0.13%) |
Nov 08, 2019 | 36.78 | 37.02 | 36.21 | 37.02 | 6,176,200 | +0.17(+0.47%) |
Nov 07, 2019 | 36.96 | 37.24 | 36.82 | 36.85 | 8,429,316 | +0.07(+0.18%) |
Nov 06, 2019 | 36.73 | 36.84 | 36.15 | 36.78 | 7,604,965 | +0.18(+0.50%) |
Nov 05, 2019 | 36.96 | 37.23 | 36.58 | 36.60 | 7,643,534 | -0.15(-0.42%) |
Nov 04, 2019 | 36.72 | 36.85 | 36.59 | 36.75 | 8,044,848 | +0.40(+1.11%) |
Nov 01, 2019 | 35.62 | 36.45 | 35.62 | 36.35 | 8,277,967 | +0.78(+2.18%) |
Oct 31, 2019 | 36.02 | 36.29 | 35.29 | 35.58 | 7,993,388 | -0.72(-1.98%) |
Oct 30, 2019 | 36.63 | 36.63 | 35.83 | 36.29 | 7,721,695 | -0.29(-0.79%) |
Oct 29, 2019 | 36.00 | 37.05 | 36.00 | 36.58 | 19,388,740 | +1.50(+4.28%) |
Oct 28, 2019 | 35.62 | 35.71 | 34.94 | 35.08 | 11,118,484 | -0.10(-0.27%) |
Oct 25, 2019 | 34.26 | 35.25 | 34.24 | 35.17 | 9,124,335 | +0.88(+2.57%) |
Oct 24, 2019 | 35.06 | 35.20 | 34.22 | 34.29 | 7,115,365 | -0.76(-2.16%) |
Oct 23, 2019 | 34.71 | 35.08 | 34.30 | 35.05 | 6,756,445 | +0.29(+0.83%) |
Oct 22, 2019 | 34.25 | 35.02 | 34.04 | 34.76 | 7,075,052 | +0.36(+1.06%) |
Oct 21, 2019 | 34.89 | 35.16 | 34.11 | 34.40 | 7,759,970 | -0.23(-0.66%) |
Oct 18, 2019 | 34.55 | 34.82 | 34.48 | 34.63 | 7,164,935 | -0.02(-0.06%) |
Oct 17, 2019 | 35.24 | 35.25 | 34.34 | 34.65 | 9,123,095 | -0.44(-1.26%) |
Oct 16, 2019 | 34.94 | 35.63 | 34.90 | 35.09 | 13,948,975 | +0.37(+1.08%) |
Oct 15, 2019 | 33.96 | 35.00 | 33.67 | 34.71 | 11,193,926 | +0.73(+2.14%) |
Oct 14, 2019 | 33.88 | 34.04 | 33.76 | 33.99 | 5,905,663 | -0.07(-0.20%) |
Oct 11, 2019 | 33.72 | 34.47 | 33.71 | 34.05 | 12,784,305 | +0.87(+2.63%) |
Oct 10, 2019 | 32.98 | 33.80 | 32.75 | 33.18 | 11,464,339 | +0.50(+1.52%) |
Oct 09, 2019 | 32.53 | 32.88 | 32.35 | 32.69 | 6,643,791 | +0.25(+0.77%) |
Oct 08, 2019 | 32.85 | 33.00 | 32.27 | 32.44 | 11,720,632 | -0.83(-2.50%) |
Oct 07, 2019 | 33.13 | 33.61 | 32.84 | 33.27 | 7,173,296 | -0.15(-0.46%) |
Oct 04, 2019 | 33.51 | 33.69 | 33.11 | 33.42 | 7,427,107 | -0.07(-0.20%) |
Oct 03, 2019 | 33.04 | 33.50 | 32.70 | 33.49 | 12,662,407 | +0.29(+0.87%) |
Oct 02, 2019 | 34.25 | 34.25 | 32.94 | 33.20 | 13,669,918 | -1.37(-3.96%) |
Oct 01, 2019 | 35.87 | 35.88 | 34.50 | 34.57 | 10,578,917 | -1.31(-3.66%) |
Sep 30, 2019 | 35.90 | 35.98 | 35.43 | 35.88 | 7,929,488 | +0.06(+0.16%) |
Sep 27, 2019 | 36.23 | 36.35 | 35.39 | 35.83 | 7,185,616 | -0.18(-0.51%) |
Sep 26, 2019 | 35.77 | 36.28 | 35.59 | 36.01 | 8,708,889 | +0.48(+1.35%) |
Sep 25, 2019 | 35.19 | 35.66 | 34.89 | 35.53 | 8,837,300 | +0.33(+0.92%) |
Sep 24, 2019 | 35.75 | 35.89 | 35.00 | 35.20 | 8,377,696 | -0.45(-1.26%) |
Sep 23, 2019 | 35.22 | 35.83 | 35.01 | 35.65 | 8,598,070 | -0.12(-0.35%) |
Sep 20, 2019 | 36.44 | 36.45 | 35.70 | 35.78 | 19,665,446 | -0.39(-1.09%) |
Sep 19, 2019 | 36.62 | 36.72 | 36.13 | 36.17 | 5,168,679 | -0.38(-1.05%) |
Sep 18, 2019 | 36.52 | 36.72 | 36.30 | 36.55 | 6,287,744 | -0.11(-0.29%) |
Sep 17, 2019 | 35.61 | 36.78 | 35.28 | 36.66 | 11,909,075 | +1.03(+2.90%) |
Sep 16, 2019 | 36.35 | 36.53 | 35.39 | 35.62 | 16,346,182 | -1.58(-4.25%) |
Sep 13, 2019 | 37.79 | 37.89 | 37.13 | 37.20 | 10,584,563 | -0.20(-0.54%) |
Sep 12, 2019 | 37.73 | 37.81 | 37.24 | 37.41 | 7,292,652 | -0.37(-0.99%) |
Sep 11, 2019 | 37.72 | 37.85 | 37.20 | 37.78 | 7,290,370 | -0.11(-0.30%) |
Sep 10, 2019 | 37.53 | 37.99 | 37.18 | 37.89 | 7,555,574 | +0.00(+0.00%) |
Sep 09, 2019 | 37.40 | 38.08 | 37.29 | 37.89 | 7,879,647 | +0.77(+2.06%) |
Sep 06, 2019 | 37.26 | 37.27 | 36.88 | 37.13 | 5,235,721 | +0.05(+0.13%) |
Sep 05, 2019 | 36.97 | 37.85 | 36.97 | 37.08 | 11,225,378 | +0.83(+2.30%) |
Sep 04, 2019 | 35.37 | 36.32 | 35.30 | 36.25 | 8,551,639 | +1.26(+3.60%) |
Sep 03, 2019 | 34.97 | 35.08 | 34.64 | 34.99 | 6,429,423 | -0.17(-0.49%) |
Aug 30, 2019 | 35.31 | 35.39 | 34.98 | 35.16 | 4,852,453 | +0.17(+0.49%) |
Aug 29, 2019 | 34.88 | 35.09 | 34.82 | 34.99 | 5,405,470 | +0.45(+1.29%) |
Aug 28, 2019 | 33.84 | 34.66 | 33.73 | 34.54 | 7,685,181 | +0.52(+1.53%) |
Aug 27, 2019 | 34.57 | 34.67 | 33.98 | 34.02 | 6,565,086 | -0.34(-0.99%) |
Aug 26, 2019 | 34.59 | 34.70 | 34.13 | 34.36 | 5,104,906 | +0.18(+0.53%) |
Aug 23, 2019 | 34.70 | 35.24 | 34.03 | 34.18 | 8,265,681 | -1.14(-3.22%) |
Aug 22, 2019 | 35.31 | 35.55 | 35.12 | 35.32 | 4,266,739 | +0.13(+0.38%) |
Aug 21, 2019 | 35.41 | 35.41 | 35.13 | 35.19 | 4,000,394 | +0.15(+0.43%) |
Aug 20, 2019 | 35.26 | 35.35 | 35.00 | 35.03 | 4,336,588 | -0.38(-1.07%) |
Aug 19, 2019 | 35.55 | 35.64 | 35.25 | 35.41 | 4,114,363 | +0.34(+0.97%) |
Aug 16, 2019 | 34.67 | 35.17 | 34.47 | 35.07 | 7,566,324 | +0.50(+1.45%) |
Aug 15, 2019 | 35.23 | 35.30 | 34.27 | 34.57 | 8,335,942 | -0.68(-1.94%) |
Aug 14, 2019 | 36.26 | 36.28 | 35.12 | 35.25 | 10,420,947 | -1.73(-4.67%) |
Aug 13, 2019 | 36.81 | 37.56 | 36.47 | 36.98 | 6,698,729 | +0.14(+0.39%) |
Aug 12, 2019 | 37.19 | 37.26 | 36.65 | 36.83 | 3,600,324 | -0.71(-1.89%) |
Aug 09, 2019 | 37.69 | 37.78 | 37.25 | 37.55 | 6,461,849 | -0.46(-1.22%) |
Aug 08, 2019 | 37.44 | 38.10 | 37.32 | 38.01 | 6,545,593 | +0.67(+1.80%) |
Aug 07, 2019 | 36.67 | 37.44 | 36.41 | 37.34 | 8,360,524 | +0.29(+0.79%) |
Aug 06, 2019 | 37.12 | 37.26 | 36.64 | 37.04 | 7,494,059 | +0.07(+0.18%) |
Aug 05, 2019 | 37.16 | 37.23 | 36.66 | 36.98 | 9,998,805 | -0.73(-1.94%) |
Aug 02, 2019 | 37.83 | 38.13 | 37.52 | 37.71 | 9,647,725 | -0.35(-0.92%) |
Aug 01, 2019 | 39.11 | 39.72 | 37.60 | 38.06 | 19,098,264 | -0.18(-0.47%) |
Jul 31, 2019 | 38.48 | 38.60 | 38.02 | 38.24 | 10,712,969 | -0.09(-0.22%) |
Jul 30, 2019 | 38.16 | 38.45 | 37.84 | 38.32 | 5,735,849 | -0.24(-0.61%) |
Jul 29, 2019 | 38.59 | 38.75 | 38.45 | 38.56 | 6,025,296 | -0.09(-0.22%) |
Jul 26, 2019 | 38.60 | 38.86 | 38.36 | 38.64 | 6,019,700 | +0.02(+0.05%) |
Jul 25, 2019 | 38.24 | 38.69 | 38.03 | 38.63 | 8,761,533 | -0.12(-0.32%) |
Jul 24, 2019 | 38.47 | 38.78 | 38.23 | 38.75 | 7,721,037 | +0.16(+0.42%) |
Jul 23, 2019 | 38.25 | 38.79 | 38.06 | 38.59 | 13,276,396 | +0.81(+2.13%) |
Jul 22, 2019 | 37.88 | 38.27 | 37.70 | 37.78 | 7,188,562 | +0.36(+0.96%) |
Jul 19, 2019 | 37.35 | 37.74 | 37.19 | 37.42 | 8,645,057 | +0.34(+0.92%) |
Jul 18, 2019 | 36.94 | 37.23 | 36.84 | 37.08 | 6,027,987 | -0.04(-0.10%) |
Jul 17, 2019 | 37.36 | 37.40 | 36.80 | 37.12 | 6,041,239 | -0.26(-0.68%) |
Jul 16, 2019 | 36.96 | 37.63 | 36.64 | 37.37 | 9,056,885 | +0.07(+0.18%) |
Jul 15, 2019 | 37.17 | 37.31 | 36.86 | 37.31 | 5,747,723 | +0.14(+0.38%) |
Jul 12, 2019 | 36.59 | 37.35 | 36.51 | 37.17 | 7,558,623 | +0.74(+2.03%) |
Jul 11, 2019 | 36.28 | 36.57 | 36.11 | 36.43 | 4,851,255 | +0.31(+0.87%) |
Jul 10, 2019 | 36.35 | 36.46 | 35.90 | 36.11 | 5,436,525 | +0.02(+0.05%) |
Jul 09, 2019 | 35.99 | 36.18 | 35.62 | 36.09 | 6,544,337 | -0.14(-0.39%) |
Jul 08, 2019 | 36.41 | 36.63 | 36.13 | 36.24 | 6,105,619 | -0.26(-0.70%) |
Jul 05, 2019 | 36.02 | 36.51 | 35.77 | 36.49 | 5,118,734 | +0.32(+0.89%) |
Jul 03, 2019 | 36.49 | 36.67 | 36.01 | 36.17 | 4,651,898 | -0.17(-0.47%) |
Jul 02, 2019 | 36.71 | 36.73 | 36.16 | 36.34 | 7,046,637 | -0.39(-1.06%) |
Jul 01, 2019 | 36.90 | 36.96 | 36.43 | 36.73 | 10,803,204 | +0.21(+0.57%) |
Jun 28, 2019 | 36.33 | 36.90 | 36.33 | 36.52 | 12,112,301 | +0.20(+0.55%) |
Jun 27, 2019 | 36.59 | 36.95 | 36.17 | 36.32 | 8,552,419 | +0.18(+0.50%) |
Jun 26, 2019 | 35.85 | 36.49 | 35.74 | 36.14 | 12,565,367 | +0.43(+1.19%) |
Jun 25, 2019 | 35.13 | 35.90 | 34.82 | 35.72 | 13,641,612 | +0.68(+1.95%) |
Jun 24, 2019 | 34.91 | 35.18 | 34.68 | 35.03 | 7,858,622 | +0.04(+0.11%) |
Jun 21, 2019 | 35.03 | 35.17 | 34.73 | 35.00 | 13,719,798 | -0.04(-0.11%) |
Jun 20, 2019 | 35.21 | 35.37 | 34.59 | 35.03 | 9,114,849 | +0.17(+0.49%) |
Jun 19, 2019 | 35.07 | 35.52 | 34.83 | 34.86 | 11,483,435 | +0.08(+0.22%) |
Jun 18, 2019 | 34.48 | 34.86 | 34.26 | 34.79 | 8,679,045 | +0.53(+1.55%) |
Jun 17, 2019 | 33.71 | 34.29 | 33.52 | 34.26 | 5,754,886 | +0.46(+1.35%) |
Jun 14, 2019 | 34.01 | 34.11 | 33.69 | 33.80 | 5,225,816 | -0.34(-1.00%) |
Jun 13, 2019 | 33.77 | 34.17 | 33.56 | 34.14 | 4,132,735 | +0.33(+0.98%) |
Jun 12, 2019 | 34.37 | 34.37 | 33.71 | 33.81 | 5,812,483 | -0.50(-1.46%) |
Jun 11, 2019 | 34.46 | 34.67 | 34.22 | 34.31 | 4,907,860 | +0.18(+0.53%) |
Jun 10, 2019 | 34.25 | 34.60 | 34.02 | 34.13 | 8,965,521 | +0.49(+1.47%) |
Jun 07, 2019 | 33.47 | 33.70 | 33.32 | 33.64 | 6,921,827 | +0.28(+0.85%) |
Jun 06, 2019 | 33.26 | 33.59 | 32.66 | 33.36 | 10,285,402 | -0.26(-0.76%) |
Jun 05, 2019 | 33.80 | 33.89 | 33.13 | 33.61 | 10,240,630 | +0.10(+0.31%) |
Jun 04, 2019 | 32.24 | 33.55 | 32.17 | 33.51 | 13,727,646 | +1.90(+6.02%) |
Jun 03, 2019 | 31.28 | 31.73 | 31.02 | 31.60 | 11,749,692 | +0.34(+1.08%) |
May 31, 2019 | 31.23 | 31.60 | 31.09 | 31.27 | 16,826,130 | -1.39(-4.25%) |
May 30, 2019 | 32.60 | 32.91 | 32.34 | 32.65 | 9,100,869 | +0.03(+0.09%) |
May 29, 2019 | 32.51 | 32.68 | 32.19 | 32.63 | 13,767,488 | -0.06(-0.17%) |
May 28, 2019 | 33.01 | 33.14 | 32.55 | 32.68 | 8,417,329 | -0.25(-0.77%) |
May 24, 2019 | 33.20 | 33.22 | 32.71 | 32.94 | 5,611,411 | -0.01(-0.03%) |
May 23, 2019 | 32.96 | 32.99 | 32.21 | 32.95 | 14,657,415 | -0.39(-1.18%) |
May 22, 2019 | 34.70 | 34.75 | 33.21 | 33.34 | 14,143,480 | -1.48(-4.26%) |
May 21, 2019 | 34.70 | 34.92 | 34.45 | 34.82 | 8,943,703 | +0.15(+0.43%) |
May 20, 2019 | 34.38 | 34.70 | 34.36 | 34.67 | 18,683,988 | -0.03(-0.08%) |
May 17, 2019 | 34.71 | 35.04 | 34.56 | 34.70 | 8,498,422 | -0.36(-1.02%) |
May 16, 2019 | 34.98 | 35.28 | 34.82 | 35.06 | 6,114,860 | +0.01(+0.03%) |
May 15, 2019 | 34.35 | 35.22 | 34.21 | 35.05 | 8,733,468 | +0.23(+0.65%) |
May 14, 2019 | 34.52 | 35.06 | 34.40 | 34.82 | 6,967,785 | +0.53(+1.56%) |
May 13, 2019 | 34.56 | 34.81 | 34.19 | 34.29 | 20,744,724 | -1.25(-3.51%) |
May 10, 2019 | 35.17 | 35.61 | 34.74 | 35.53 | 6,867,621 | +0.29(+0.82%) |
May 09, 2019 | 35.25 | 35.33 | 34.91 | 35.24 | 9,488,248 | -0.59(-1.65%) |
May 08, 2019 | 36.03 | 36.37 | 35.77 | 35.83 | 7,552,446 | -0.30(-0.83%) |
May 07, 2019 | 36.44 | 36.47 | 35.89 | 36.13 | 12,003,049 | +0.41(+1.16%) |
May 06, 2019 | 35.17 | 35.80 | 34.93 | 35.72 | 8,003,903 | -0.67(-1.83%) |
May 03, 2019 | 36.14 | 36.48 | 35.80 | 36.39 | 7,678,329 | +0.52(+1.44%) |
May 02, 2019 | 36.07 | 36.42 | 35.82 | 35.87 | 12,040,491 | -0.47(-1.29%) |
May 01, 2019 | 36.58 | 36.76 | 36.25 | 36.34 | 9,429,776 | -0.19(-0.51%) |
Apr 30, 2019 | 36.50 | 37.02 | 36.16 | 36.53 | 17,098,578 | -0.99(-2.65%) |
Apr 29, 2019 | 37.28 | 37.78 | 37.22 | 37.52 | 10,233,775 | +0.31(+0.83%) |
Apr 26, 2019 | 37.56 | 37.61 | 36.99 | 37.21 | 12,614,879 | +0.53(+1.46%) |
Apr 25, 2019 | 37.06 | 37.25 | 36.53 | 36.68 | 8,695,081 | -0.57(-1.54%) |
Apr 24, 2019 | 37.05 | 37.41 | 36.92 | 37.25 | 5,933,641 | -0.10(-0.28%) |
Apr 23, 2019 | 36.95 | 37.36 | 36.74 | 37.35 | 10,137,858 | +0.31(+0.84%) |
Apr 22, 2019 | 37.51 | 37.61 | 37.03 | 37.04 | 7,680,303 | -0.75(-1.99%) |
Apr 18, 2019 | 37.51 | 37.93 | 37.49 | 37.79 | 11,385,966 | +0.29(+0.78%) |
Apr 17, 2019 | 37.61 | 37.76 | 37.40 | 37.50 | 8,809,455 | +0.31(+0.83%) |
Apr 16, 2019 | 37.10 | 37.43 | 37.01 | 37.19 | 6,382,172 | +0.08(+0.23%) |
Apr 15, 2019 | 37.42 | 37.52 | 36.90 | 37.11 | 5,522,989 | -0.13(-0.35%) |
Apr 12, 2019 | 37.14 | 37.56 | 37.07 | 37.24 | 5,277,872 | +0.36(+0.97%) |
Apr 11, 2019 | 36.93 | 37.13 | 36.70 | 36.88 | 4,885,309 | +0.08(+0.20%) |
Apr 10, 2019 | 36.47 | 36.96 | 36.37 | 36.81 | 5,833,799 | +0.37(+1.00%) |
Apr 09, 2019 | 36.43 | 36.65 | 36.29 | 36.44 | 6,961,207 | -0.19(-0.51%) |
Apr 08, 2019 | 36.36 | 36.66 | 36.35 | 36.63 | 6,389,778 | +0.11(+0.31%) |
Apr 05, 2019 | 36.43 | 36.58 | 36.18 | 36.52 | 4,795,904 | +0.14(+0.39%) |
Apr 04, 2019 | 36.01 | 36.52 | 36.00 | 36.38 | 7,587,377 | +0.38(+1.04%) |
Apr 03, 2019 | 35.87 | 36.24 | 35.85 | 36.00 | 9,627,836 | +0.54(+1.53%) |
Apr 02, 2019 | 35.48 | 35.65 | 35.27 | 35.46 | 6,042,853 | +0.05(+0.13%) |
Apr 01, 2019 | 35.07 | 35.47 | 35.01 | 35.41 | 7,618,562 | +0.62(+1.78%) |
Mar 29, 2019 | 34.99 | 35.07 | 34.62 | 34.79 | 10,057,888 | +0.04(+0.11%) |
Mar 28, 2019 | 34.42 | 34.91 | 34.38 | 34.76 | 5,962,045 | +0.42(+1.23%) |
Mar 27, 2019 | 34.62 | 34.92 | 34.20 | 34.33 | 7,416,336 | -0.24(-0.71%) |
Mar 26, 2019 | 34.63 | 34.68 | 34.29 | 34.58 | 7,322,457 | +0.11(+0.33%) |
Mar 25, 2019 | 34.21 | 34.73 | 34.01 | 34.46 | 7,381,151 | +0.29(+0.85%) |
Mar 22, 2019 | 34.78 | 34.98 | 34.03 | 34.17 | 10,715,796 | -0.85(-2.44%) |
Mar 21, 2019 | 34.70 | 35.06 | 34.49 | 35.03 | 8,709,660 | +0.33(+0.95%) |
Mar 20, 2019 | 35.39 | 35.58 | 34.49 | 34.70 | 12,454,393 | -1.19(-3.32%) |
Mar 19, 2019 | 35.93 | 36.34 | 35.67 | 35.89 | 9,600,217 | +0.27(+0.76%) |
Mar 18, 2019 | 35.81 | 35.86 | 35.28 | 35.62 | 8,039,615 | -0.08(-0.24%) |
Mar 15, 2019 | 35.67 | 35.91 | 35.52 | 35.70 | 17,972,296 | +0.04(+0.11%) |
Mar 14, 2019 | 36.35 | 36.41 | 35.58 | 35.67 | 9,268,811 | -0.72(-1.98%) |
Mar 13, 2019 | 36.33 | 36.60 | 36.20 | 36.39 | 7,819,925 | +0.17(+0.47%) |
Mar 12, 2019 | 36.29 | 36.60 | 36.11 | 36.22 | 7,073,406 | +0.00(+0.00%) |
Mar 11, 2019 | 35.71 | 36.38 | 35.64 | 36.22 | 13,028,932 | +0.59(+1.66%) |
Mar 08, 2019 | 35.29 | 35.67 | 35.17 | 35.63 | 7,369,102 | -0.05(-0.13%) |
Mar 07, 2019 | 35.73 | 35.96 | 35.30 | 35.67 | 9,595,866 | -0.23(-0.65%) |
Mar 06, 2019 | 36.44 | 36.48 | 35.74 | 35.91 | 10,136,987 | -0.57(-1.55%) |
Mar 05, 2019 | 36.48 | 36.61 | 36.22 | 36.48 | 5,240,337 | +0.03(+0.08%) |
Mar 04, 2019 | 36.87 | 38.54 | 36.24 | 36.45 | 8,101,609 | -0.26(-0.71%) |
Mar 01, 2019 | 37.00 | 37.12 | 36.26 | 36.71 | 8,298,789 | +0.05(+0.13%) |
Feb 28, 2019 | 36.98 | 37.06 | 36.40 | 36.66 | 9,743,439 | -0.48(-1.30%) |
Feb 27, 2019 | 37.23 | 37.29 | 36.94 | 37.14 | 9,338,668 | -0.10(-0.27%) |
Feb 26, 2019 | 37.06 | 37.48 | 36.99 | 37.25 | 8,183,936 | -0.03(-0.07%) |
Feb 25, 2019 | 37.38 | 37.57 | 37.23 | 37.27 | 8,475,824 | +0.14(+0.38%) |
Feb 22, 2019 | 37.00 | 37.15 | 36.62 | 37.13 | 7,261,104 | +0.34(+0.93%) |
Feb 21, 2019 | 37.14 | 37.33 | 36.72 | 36.79 | 7,969,898 | -0.31(-0.83%) |
Feb 20, 2019 | 36.81 | 37.24 | 36.70 | 37.10 | 9,519,854 | +0.39(+1.06%) |
Feb 19, 2019 | 36.20 | 36.85 | 36.13 | 36.71 | 9,823,573 | +0.41(+1.13%) |
Feb 15, 2019 | 36.27 | 36.39 | 35.97 | 36.30 | 9,242,139 | +0.19(+0.51%) |
Feb 14, 2019 | 36.04 | 36.30 | 35.95 | 36.11 | 6,946,154 | -0.10(-0.28%) |
Feb 13, 2019 | 36.48 | 36.58 | 36.05 | 36.22 | 6,364,402 | -0.03(-0.08%) |
Feb 12, 2019 | 36.03 | 36.51 | 36.03 | 36.24 | 9,909,718 | +0.37(+1.04%) |
Feb 11, 2019 | 35.57 | 35.93 | 35.49 | 35.87 | 9,497,773 | -0.06(-0.18%) |
Feb 08, 2019 | 35.75 | 35.95 | 35.29 | 35.94 | 8,735,142 | +0.05(+0.13%) |
Feb 07, 2019 | 36.43 | 36.60 | 35.60 | 35.89 | 16,899,342 | -1.17(-3.16%) |
Feb 06, 2019 | 37.30 | 37.83 | 36.71 | 37.06 | 18,175,106 | +0.57(+1.55%) |
Feb 05, 2019 | 36.29 | 36.55 | 35.96 | 36.49 | 12,481,240 | +0.34(+0.95%) |
Feb 04, 2019 | 35.89 | 36.16 | 35.61 | 36.15 | 10,706,802 | +0.14(+0.39%) |
Feb 01, 2019 | 36.13 | 36.35 | 35.77 | 36.01 | 8,658,468 | -0.22(-0.62%) |
Jan 31, 2019 | 36.04 | 36.26 | 35.74 | 36.23 | 11,982,245 | -0.06(-0.18%) |
Jan 30, 2019 | 35.75 | 36.35 | 35.40 | 36.30 | 11,880,546 | +0.58(+1.61%) |
Jan 29, 2019 | 35.57 | 35.79 | 35.37 | 35.72 | 6,186,858 | +0.01(+0.03%) |
Jan 28, 2019 | 35.50 | 35.84 | 35.34 | 35.71 | 12,256,862 | -0.17(-0.47%) |
Jan 25, 2019 | 35.89 | 36.06 | 35.62 | 35.88 | 9,523,313 | +0.45(+1.26%) |
Jan 24, 2019 | 35.06 | 35.56 | 34.97 | 35.44 | 8,409,487 | +0.45(+1.30%) |
Jan 23, 2019 | 35.47 | 35.62 | 34.80 | 34.98 | 8,345,511 | -0.45(-1.26%) |
Jan 22, 2019 | 35.55 | 36.01 | 35.18 | 35.43 | 13,067,220 | -0.43(-1.19%) |
Jan 18, 2019 | 35.70 | 36.00 | 35.14 | 35.85 | 11,300,925 | +0.33(+0.92%) |
Jan 17, 2019 | 34.82 | 35.57 | 34.73 | 35.53 | 14,063,034 | +0.55(+1.57%) |
Jan 16, 2019 | 34.80 | 35.27 | 34.61 | 34.98 | 18,703,502 | +0.11(+0.32%) |
Jan 15, 2019 | 35.14 | 35.14 | 34.17 | 34.87 | 12,919,169 | -0.10(-0.29%) |
Jan 14, 2019 | 34.59 | 35.29 | 34.38 | 34.97 | 15,463,494 | +0.45(+1.29%) |
Jan 11, 2019 | 33.99 | 35.26 | 33.66 | 34.53 | 34,737,036 | +2.27(+7.05%) |
Jan 10, 2019 | 32.50 | 32.55 | 31.73 | 32.25 | 9,795,851 | -0.42(-1.28%) |
Jan 09, 2019 | 32.46 | 33.05 | 32.23 | 32.67 | 10,626,629 | +0.34(+1.06%) |
Jan 08, 2019 | 32.50 | 33.13 | 32.03 | 32.32 | 11,224,442 | +0.42(+1.31%) |
Jan 07, 2019 | 31.30 | 32.47 | 31.09 | 31.91 | 11,545,931 | +0.96(+3.09%) |
Jan 04, 2019 | 30.46 | 31.17 | 30.11 | 30.95 | 11,613,006 | +1.00(+3.35%) |
Jan 03, 2019 | 30.96 | 31.28 | 29.90 | 29.95 | 12,557,634 | -1.29(-4.13%) |