Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.95 | 31.66 | 30.05 | 30.65 | 4,228,756 | -1.08(-3.42%) |
Feb 27, 2020 | 31.73 | 33.26 | 30.91 | 31.73 | 2,685,250 | -0.87(-2.68%) |
Feb 26, 2020 | 34.76 | 34.95 | 32.51 | 32.61 | 2,878,746 | -1.92(-5.56%) |
Feb 25, 2020 | 36.37 | 36.54 | 34.48 | 34.53 | 2,261,454 | -1.72(-4.74%) |
Feb 24, 2020 | 36.21 | 36.76 | 36.05 | 36.24 | 1,794,001 | -1.41(-3.75%) |
Feb 21, 2020 | 37.92 | 38.01 | 37.21 | 37.65 | 1,375,473 | -0.40(-1.06%) |
Feb 20, 2020 | 38.15 | 38.83 | 37.90 | 38.06 | 1,330,775 | -0.10(-0.25%) |
Feb 19, 2020 | 37.90 | 38.47 | 37.90 | 38.15 | 1,880,603 | +0.37(+0.99%) |
Feb 18, 2020 | 37.42 | 37.97 | 37.36 | 37.78 | 852,819 | +0.30(+0.79%) |
Feb 14, 2020 | 38.00 | 38.09 | 37.30 | 37.48 | 1,160,591 | -0.52(-1.36%) |
Feb 13, 2020 | 37.59 | 38.36 | 37.45 | 38.00 | 1,345,983 | +0.21(+0.56%) |
Feb 12, 2020 | 37.04 | 37.90 | 36.95 | 37.79 | 2,515,991 | +1.12(+3.06%) |
Feb 11, 2020 | 37.18 | 37.42 | 36.54 | 36.67 | 1,076,543 | -0.21(-0.57%) |
Feb 10, 2020 | 36.36 | 37.15 | 36.29 | 36.88 | 788,272 | +0.36(+1.00%) |
Feb 07, 2020 | 36.61 | 36.75 | 36.23 | 36.51 | 1,829,206 | -0.11(-0.29%) |
Feb 06, 2020 | 36.93 | 37.22 | 36.45 | 36.62 | 1,034,084 | -0.13(-0.37%) |
Feb 05, 2020 | 36.47 | 37.28 | 36.34 | 36.75 | 2,482,005 | +0.88(+2.46%) |
Feb 04, 2020 | 36.25 | 36.76 | 35.85 | 35.87 | 1,657,994 | +0.08(+0.21%) |
Feb 03, 2020 | 35.81 | 36.08 | 35.48 | 35.79 | 1,264,140 | +0.21(+0.59%) |
Jan 31, 2020 | 36.33 | 36.41 | 35.32 | 35.58 | 1,795,441 | -0.91(-2.50%) |
Jan 30, 2020 | 35.51 | 36.55 | 35.19 | 36.49 | 2,118,047 | +0.56(+1.55%) |
Jan 29, 2020 | 37.14 | 37.90 | 35.27 | 35.94 | 4,942,098 | +1.24(+3.57%) |
Jan 28, 2020 | 35.14 | 35.51 | 34.57 | 34.70 | 2,315,574 | -0.24(-0.69%) |
Jan 27, 2020 | 34.79 | 35.20 | 34.55 | 34.94 | 1,097,622 | -0.62(-1.75%) |
Jan 24, 2020 | 36.11 | 36.22 | 35.22 | 35.56 | 1,886,730 | -0.42(-1.17%) |
Jan 23, 2020 | 35.26 | 36.04 | 34.78 | 35.98 | 1,287,505 | +0.57(+1.60%) |
Jan 22, 2020 | 35.69 | 35.86 | 35.22 | 35.42 | 1,269,789 | -0.30(-0.83%) |
Jan 21, 2020 | 35.98 | 36.27 | 35.56 | 35.72 | 1,677,712 | -0.29(-0.80%) |
Jan 17, 2020 | 36.29 | 36.92 | 35.91 | 36.00 | 7,151,234 | -0.52(-1.42%) |
Jan 16, 2020 | 36.76 | 36.89 | 36.37 | 36.52 | 1,588,768 | +0.09(+0.24%) |
Jan 15, 2020 | 36.46 | 36.96 | 36.22 | 36.44 | 1,734,470 | -0.02(-0.05%) |
Jan 14, 2020 | 35.93 | 36.83 | 35.79 | 36.46 | 1,190,684 | +0.52(+1.44%) |
Jan 13, 2020 | 35.88 | 36.22 | 35.35 | 35.94 | 1,370,403 | +0.19(+0.54%) |
Jan 10, 2020 | 35.52 | 36.08 | 35.42 | 35.74 | 2,171,641 | +0.22(+0.62%) |
Jan 09, 2020 | 35.94 | 35.94 | 35.19 | 35.52 | 3,094,117 | -0.07(-0.19%) |
Jan 08, 2020 | 35.73 | 35.95 | 35.27 | 35.59 | 1,151,480 | -0.22(-0.62%) |
Jan 07, 2020 | 35.44 | 36.05 | 35.27 | 35.81 | 1,955,965 | +0.62(+1.77%) |
Jan 06, 2020 | 34.70 | 35.25 | 34.34 | 35.19 | 941,541 | +0.05(+0.14%) |
Jan 03, 2020 | 34.97 | 35.22 | 34.60 | 35.14 | 1,174,451 | -0.36(-1.00%) |
Jan 02, 2020 | 34.74 | 35.51 | 34.46 | 35.50 | 2,546,861 | +1.10(+3.21%) |
Dec 31, 2019 | 33.96 | 34.75 | 33.96 | 34.39 | 1,136,415 | +0.30(+0.87%) |
Dec 30, 2019 | 34.40 | 34.48 | 33.83 | 34.09 | 988,633 | -0.26(-0.75%) |
Dec 27, 2019 | 34.55 | 34.68 | 34.17 | 34.35 | 980,203 | -0.08(-0.22%) |
Dec 26, 2019 | 34.22 | 34.50 | 33.95 | 34.43 | 1,095,641 | +0.22(+0.65%) |
Dec 24, 2019 | 34.05 | 34.29 | 33.83 | 34.21 | 619,218 | +0.30(+0.88%) |
Dec 23, 2019 | 34.31 | 34.47 | 33.84 | 33.91 | 1,316,046 | -0.44(-1.29%) |
Dec 20, 2019 | 33.13 | 34.66 | 32.63 | 34.35 | 7,293,481 | +0.03(+0.08%) |
Dec 19, 2019 | 34.70 | 35.08 | 34.30 | 34.32 | 1,644,825 | -0.39(-1.13%) |
Dec 18, 2019 | 35.27 | 35.45 | 34.66 | 34.72 | 1,851,554 | -0.62(-1.76%) |
Dec 17, 2019 | 35.03 | 35.35 | 34.70 | 35.34 | 7,626,329 | +0.10(+0.27%) |
Dec 16, 2019 | 36.07 | 36.22 | 35.18 | 35.25 | 2,005,849 | -0.64(-1.79%) |
Dec 13, 2019 | 36.34 | 36.87 | 35.79 | 35.89 | 1,609,009 | -0.63(-1.73%) |
Dec 12, 2019 | 36.31 | 36.68 | 35.79 | 36.52 | 1,239,353 | +0.25(+0.69%) |
Dec 11, 2019 | 35.88 | 36.52 | 35.80 | 36.27 | 1,943,776 | +0.45(+1.26%) |
Dec 10, 2019 | 36.09 | 36.11 | 35.52 | 35.82 | 786,890 | -0.41(-1.14%) |
Dec 09, 2019 | 35.12 | 36.28 | 35.12 | 36.23 | 2,237,991 | +1.32(+3.79%) |
Dec 06, 2019 | 35.10 | 35.64 | 34.89 | 34.91 | 1,391,313 | +0.21(+0.61%) |
Dec 05, 2019 | 34.74 | 34.91 | 34.41 | 34.70 | 1,685,578 | +0.50(+1.46%) |
Dec 04, 2019 | 34.41 | 34.94 | 34.15 | 34.20 | 942,258 | +0.04(+0.11%) |
Dec 03, 2019 | 34.35 | 34.79 | 34.14 | 34.16 | 1,240,813 | -0.92(-2.63%) |
Dec 02, 2019 | 35.45 | 35.51 | 34.87 | 35.08 | 982,509 | -0.35(-1.00%) |
Nov 29, 2019 | 35.88 | 36.19 | 35.43 | 35.44 | 368,042 | -0.57(-1.60%) |
Nov 27, 2019 | 36.18 | 36.41 | 35.86 | 36.01 | 1,170,723 | -0.01(-0.03%) |
Nov 26, 2019 | 35.62 | 36.12 | 35.29 | 36.02 | 868,920 | +0.39(+1.11%) |
Nov 25, 2019 | 35.16 | 36.11 | 35.06 | 35.63 | 945,476 | +0.57(+1.64%) |
Nov 22, 2019 | 34.97 | 35.51 | 34.82 | 35.05 | 669,074 | +0.31(+0.88%) |
Nov 21, 2019 | 34.64 | 34.79 | 34.16 | 34.75 | 987,716 | +0.29(+0.83%) |
Nov 20, 2019 | 35.28 | 35.33 | 34.28 | 34.46 | 893,943 | -0.90(-2.55%) |
Nov 19, 2019 | 35.62 | 35.66 | 34.99 | 35.36 | 857,568 | -0.15(-0.43%) |
Nov 18, 2019 | 35.56 | 35.84 | 35.11 | 35.51 | 1,067,924 | -0.15(-0.43%) |
Nov 15, 2019 | 36.57 | 36.86 | 35.62 | 35.67 | 1,496,596 | -0.57(-1.56%) |
Nov 14, 2019 | 35.83 | 36.56 | 35.59 | 36.23 | 2,092,607 | +0.39(+1.10%) |
Nov 13, 2019 | 36.04 | 36.14 | 35.46 | 35.84 | 2,047,528 | -0.46(-1.27%) |
Nov 12, 2019 | 36.52 | 36.54 | 36.01 | 36.30 | 1,364,558 | -0.01(-0.03%) |
Nov 11, 2019 | 36.10 | 36.67 | 36.04 | 36.31 | 1,342,495 | +0.10(+0.26%) |
Nov 08, 2019 | 37.02 | 37.12 | 36.12 | 36.21 | 911,026 | -0.80(-2.15%) |
Nov 07, 2019 | 37.21 | 37.72 | 36.79 | 37.01 | 1,922,090 | +0.01(+0.03%) |
Nov 06, 2019 | 36.73 | 37.07 | 36.40 | 37.00 | 834,319 | +0.10(+0.26%) |
Nov 05, 2019 | 37.06 | 37.63 | 36.61 | 36.90 | 1,385,540 | -0.06(-0.16%) |
Nov 04, 2019 | 36.44 | 37.17 | 36.31 | 36.96 | 1,769,713 | +0.99(+2.74%) |
Nov 01, 2019 | 35.40 | 36.03 | 34.94 | 35.97 | 1,204,333 | +1.04(+2.99%) |
Oct 31, 2019 | 35.43 | 35.50 | 34.53 | 34.93 | 1,535,137 | -0.68(-1.91%) |
Oct 30, 2019 | 36.15 | 36.24 | 34.86 | 35.61 | 1,210,745 | -0.81(-2.24%) |
Oct 29, 2019 | 35.97 | 36.47 | 35.70 | 36.42 | 1,355,277 | +0.13(+0.37%) |
Oct 28, 2019 | 37.11 | 37.51 | 36.25 | 36.29 | 1,740,897 | -0.75(-2.02%) |
Oct 25, 2019 | 36.01 | 37.17 | 35.85 | 37.04 | 1,325,727 | +0.92(+2.55%) |
Oct 24, 2019 | 36.29 | 36.86 | 35.73 | 36.12 | 1,177,020 | -0.18(-0.50%) |
Oct 23, 2019 | 35.79 | 37.34 | 34.69 | 36.30 | 2,866,823 | +0.22(+0.61%) |
Oct 22, 2019 | 35.19 | 36.14 | 34.74 | 36.08 | 1,853,915 | +0.79(+2.23%) |
Oct 21, 2019 | 35.31 | 35.69 | 34.80 | 35.29 | 2,066,429 | +0.29(+0.82%) |
Oct 18, 2019 | 35.48 | 35.48 | 35.00 | 35.01 | 1,175,524 | -0.34(-0.98%) |
Oct 17, 2019 | 35.71 | 35.71 | 35.05 | 35.35 | 1,952,629 | -0.14(-0.40%) |
Oct 16, 2019 | 34.16 | 35.66 | 33.99 | 35.50 | 2,569,246 | +1.29(+3.78%) |
Oct 15, 2019 | 33.82 | 35.24 | 33.36 | 34.20 | 3,717,251 | -0.31(-0.89%) |
Oct 14, 2019 | 34.51 | 34.83 | 34.34 | 34.51 | 977,011 | -0.10(-0.28%) |
Oct 11, 2019 | 34.45 | 34.88 | 34.06 | 34.60 | 1,905,347 | +1.27(+3.82%) |
Oct 10, 2019 | 33.10 | 33.59 | 32.80 | 33.33 | 1,149,309 | +0.20(+0.61%) |
Oct 09, 2019 | 33.22 | 33.57 | 32.88 | 33.13 | 1,070,772 | +0.34(+1.05%) |
Oct 08, 2019 | 33.19 | 33.42 | 32.71 | 32.78 | 1,189,164 | -0.74(-2.20%) |
Oct 07, 2019 | 33.65 | 33.80 | 33.06 | 33.52 | 1,053,157 | -0.22(-0.65%) |
Oct 04, 2019 | 33.96 | 34.23 | 33.20 | 33.74 | 1,113,001 | -0.08(-0.23%) |
Oct 03, 2019 | 33.77 | 33.91 | 33.04 | 33.82 | 1,696,198 | +0.01(+0.03%) |
Oct 02, 2019 | 33.74 | 34.30 | 33.37 | 33.81 | 2,237,584 | -0.26(-0.76%) |
Oct 01, 2019 | 34.90 | 35.27 | 33.88 | 34.07 | 1,562,518 | -0.71(-2.04%) |
Sep 30, 2019 | 34.59 | 35.13 | 34.11 | 34.78 | 1,975,002 | +0.40(+1.17%) |
Sep 27, 2019 | 34.94 | 35.15 | 33.86 | 34.37 | 2,055,028 | -0.56(-1.59%) |
Sep 26, 2019 | 34.34 | 34.99 | 33.91 | 34.93 | 2,633,687 | +0.50(+1.45%) |
Sep 25, 2019 | 32.82 | 34.56 | 32.82 | 34.43 | 2,688,831 | +1.43(+4.33%) |
Sep 24, 2019 | 33.88 | 34.36 | 32.80 | 33.00 | 2,087,380 | -0.71(-2.10%) |
Sep 23, 2019 | 33.35 | 33.90 | 33.05 | 33.71 | 2,757,737 | +0.27(+0.80%) |
Sep 20, 2019 | 33.26 | 33.83 | 33.10 | 33.45 | 3,067,616 | +0.43(+1.31%) |
Sep 19, 2019 | 33.77 | 33.82 | 32.81 | 33.01 | 2,070,797 | -0.64(-1.91%) |
Sep 18, 2019 | 33.76 | 33.95 | 33.10 | 33.66 | 1,790,593 | -0.44(-1.29%) |
Sep 17, 2019 | 33.59 | 34.18 | 33.14 | 34.10 | 2,215,227 | +0.28(+0.82%) |
Sep 16, 2019 | 34.18 | 34.18 | 33.51 | 33.82 | 2,579,070 | -0.88(-2.54%) |
Sep 13, 2019 | 35.21 | 35.53 | 34.25 | 34.70 | 1,945,325 | -0.37(-1.07%) |
Sep 12, 2019 | 35.93 | 36.03 | 34.89 | 35.07 | 2,470,551 | -1.08(-2.99%) |
Sep 11, 2019 | 35.74 | 36.25 | 35.04 | 36.16 | 1,884,674 | +0.32(+0.88%) |
Sep 10, 2019 | 35.71 | 36.19 | 35.43 | 35.84 | 2,366,227 | +0.19(+0.54%) |
Sep 09, 2019 | 34.66 | 35.73 | 34.58 | 35.65 | 2,633,522 | +1.30(+3.79%) |
Sep 06, 2019 | 34.64 | 34.95 | 34.15 | 34.35 | 1,579,683 | -0.15(-0.44%) |
Sep 05, 2019 | 33.68 | 35.09 | 33.57 | 34.50 | 4,068,072 | +1.08(+3.24%) |
Sep 04, 2019 | 33.10 | 33.93 | 33.00 | 33.42 | 3,280,196 | +1.00(+3.07%) |
Sep 03, 2019 | 32.48 | 33.05 | 31.98 | 32.42 | 2,068,667 | -0.29(-0.88%) |
Aug 30, 2019 | 32.12 | 32.92 | 32.08 | 32.71 | 2,363,053 | +0.80(+2.52%) |
Aug 29, 2019 | 31.70 | 32.40 | 31.70 | 31.90 | 2,184,723 | +0.59(+1.89%) |
Aug 28, 2019 | 30.29 | 31.54 | 29.89 | 31.31 | 3,340,002 | +0.95(+3.12%) |
Aug 27, 2019 | 30.94 | 31.04 | 29.98 | 30.36 | 3,586,365 | -0.31(-1.00%) |
Aug 26, 2019 | 31.43 | 31.47 | 30.46 | 30.67 | 1,256,695 | -0.17(-0.56%) |
Aug 23, 2019 | 32.21 | 32.40 | 30.69 | 30.84 | 2,197,597 | -1.70(-5.23%) |
Aug 22, 2019 | 32.93 | 33.24 | 32.47 | 32.54 | 1,419,659 | -0.33(-0.99%) |
Aug 21, 2019 | 33.24 | 33.68 | 32.76 | 32.87 | 2,694,278 | +0.16(+0.50%) |
Aug 20, 2019 | 32.73 | 32.93 | 32.50 | 32.71 | 1,305,263 | -0.16(-0.49%) |
Aug 19, 2019 | 32.41 | 33.46 | 32.41 | 32.87 | 1,809,026 | +1.18(+3.71%) |
Aug 16, 2019 | 30.79 | 31.75 | 30.79 | 31.69 | 2,504,399 | +1.21(+3.98%) |
Aug 15, 2019 | 31.85 | 31.89 | 30.41 | 30.48 | 2,007,688 | -1.16(-3.66%) |
Aug 14, 2019 | 31.74 | 31.78 | 30.94 | 31.64 | 2,190,170 | -0.71(-2.19%) |
Aug 13, 2019 | 31.20 | 33.14 | 30.84 | 32.34 | 1,877,593 | +1.27(+4.09%) |
Aug 12, 2019 | 32.11 | 32.38 | 30.92 | 31.07 | 1,912,926 | -1.28(-3.96%) |
Aug 09, 2019 | 33.95 | 34.02 | 32.29 | 32.35 | 1,927,289 | -1.89(-5.53%) |
Aug 08, 2019 | 33.28 | 34.36 | 33.09 | 34.25 | 2,438,418 | +1.32(+4.01%) |
Aug 07, 2019 | 32.76 | 33.03 | 32.13 | 32.93 | 2,385,181 | -0.45(-1.35%) |
Aug 06, 2019 | 32.60 | 33.43 | 32.06 | 33.38 | 2,499,804 | +1.03(+3.19%) |
Aug 05, 2019 | 32.46 | 32.78 | 31.77 | 32.34 | 2,601,378 | -0.87(-2.62%) |
Aug 02, 2019 | 32.69 | 33.32 | 32.65 | 33.21 | 1,862,457 | +0.37(+1.14%) |
Aug 01, 2019 | 34.35 | 34.96 | 32.64 | 32.84 | 3,164,411 | -1.43(-4.19%) |
Jul 31, 2019 | 34.77 | 34.97 | 33.89 | 34.27 | 2,694,904 | -0.67(-1.92%) |
Jul 30, 2019 | 34.91 | 35.35 | 34.47 | 34.94 | 1,778,681 | -0.59(-1.67%) |
Jul 29, 2019 | 35.09 | 35.60 | 34.44 | 35.54 | 1,992,063 | +0.32(+0.90%) |
Jul 26, 2019 | 34.96 | 35.50 | 34.54 | 35.22 | 1,958,660 | +0.18(+0.52%) |
Jul 25, 2019 | 36.01 | 36.29 | 34.69 | 35.04 | 3,572,122 | -1.23(-3.40%) |
Jul 24, 2019 | 35.90 | 37.55 | 35.63 | 36.27 | 4,994,374 | +0.06(+0.16%) |
Jul 23, 2019 | 35.49 | 36.27 | 35.14 | 36.22 | 3,331,022 | +0.83(+2.35%) |
Jul 22, 2019 | 35.28 | 36.12 | 35.16 | 35.38 | 3,715,277 | +0.02(+0.05%) |
Jul 19, 2019 | 34.43 | 35.65 | 34.34 | 35.36 | 3,308,735 | +1.12(+3.27%) |
Jul 18, 2019 | 33.57 | 34.33 | 33.32 | 34.25 | 3,255,182 | +0.69(+2.05%) |
Jul 17, 2019 | 33.44 | 34.62 | 32.73 | 33.56 | 5,573,317 | -0.77(-2.23%) |
Jul 16, 2019 | 32.75 | 34.87 | 32.51 | 34.32 | 5,518,660 | +2.05(+6.34%) |
Jul 15, 2019 | 32.23 | 32.44 | 31.81 | 32.28 | 1,699,410 | +0.21(+0.66%) |
Jul 12, 2019 | 30.11 | 32.11 | 30.05 | 32.07 | 2,400,459 | +1.95(+6.48%) |
Jul 11, 2019 | 30.14 | 30.82 | 29.34 | 30.11 | 2,048,269 | -0.17(-0.57%) |
Jul 10, 2019 | 31.78 | 31.87 | 30.19 | 30.29 | 1,959,392 | -1.32(-4.18%) |
Jul 09, 2019 | 31.62 | 31.97 | 31.52 | 31.61 | 969,834 | -0.31(-0.96%) |
Jul 08, 2019 | 31.80 | 32.20 | 31.63 | 31.91 | 1,508,099 | -0.21(-0.65%) |
Jul 05, 2019 | 31.56 | 32.21 | 31.39 | 32.12 | 938,391 | +0.35(+1.11%) |
Jul 03, 2019 | 31.37 | 31.79 | 31.25 | 31.77 | 784,467 | +0.50(+1.59%) |
Jul 02, 2019 | 31.42 | 32.07 | 31.02 | 31.27 | 1,698,863 | -0.23(-0.73%) |
Jul 01, 2019 | 31.86 | 32.29 | 31.22 | 31.50 | 1,651,773 | +0.10(+0.30%) |
Jun 28, 2019 | 30.30 | 31.44 | 30.29 | 31.41 | 2,691,366 | +1.34(+4.45%) |
Jun 27, 2019 | 29.70 | 30.30 | 29.42 | 30.07 | 1,222,175 | +0.46(+1.55%) |
Jun 26, 2019 | 28.49 | 29.68 | 28.32 | 29.61 | 1,744,268 | +1.35(+4.77%) |
Jun 25, 2019 | 28.68 | 29.26 | 28.15 | 28.26 | 3,214,503 | -0.48(-1.66%) |
Jun 24, 2019 | 30.50 | 30.56 | 28.59 | 28.74 | 3,066,181 | -1.76(-5.77%) |
Jun 21, 2019 | 31.03 | 31.29 | 30.43 | 30.50 | 1,745,550 | -0.69(-2.21%) |
Jun 20, 2019 | 30.93 | 31.30 | 30.63 | 31.19 | 1,459,022 | +0.71(+2.32%) |
Jun 19, 2019 | 30.22 | 30.63 | 30.12 | 30.48 | 1,307,744 | +0.16(+0.54%) |
Jun 18, 2019 | 30.22 | 31.07 | 30.05 | 30.32 | 1,351,400 | +0.14(+0.48%) |
Jun 17, 2019 | 30.73 | 30.82 | 30.00 | 30.17 | 1,796,167 | -0.64(-2.08%) |
Jun 14, 2019 | 31.10 | 31.19 | 30.36 | 30.81 | 1,719,408 | -0.42(-1.35%) |
Jun 13, 2019 | 29.80 | 31.26 | 29.77 | 31.23 | 2,885,106 | +1.50(+5.05%) |
Jun 12, 2019 | 29.56 | 29.86 | 29.23 | 29.73 | 1,809,736 | +0.03(+0.10%) |
Jun 11, 2019 | 30.35 | 30.35 | 29.63 | 29.70 | 1,384,181 | -0.23(-0.77%) |
Jun 10, 2019 | 29.09 | 30.23 | 29.04 | 29.93 | 2,065,511 | +1.08(+3.75%) |
Jun 07, 2019 | 28.69 | 29.10 | 28.58 | 28.85 | 1,330,730 | +0.27(+0.94%) |
Jun 06, 2019 | 28.63 | 28.64 | 27.75 | 28.58 | 1,541,244 | -0.22(-0.76%) |
Jun 05, 2019 | 28.72 | 29.01 | 28.24 | 28.80 | 2,024,823 | +0.43(+1.52%) |
Jun 04, 2019 | 27.35 | 28.41 | 27.35 | 28.37 | 2,145,933 | +1.51(+5.62%) |
Jun 03, 2019 | 26.34 | 27.30 | 26.33 | 26.86 | 3,206,289 | +0.43(+1.63%) |
May 31, 2019 | 26.23 | 26.84 | 25.85 | 26.43 | 2,469,578 | -0.32(-1.18%) |
May 30, 2019 | 27.88 | 27.97 | 26.70 | 26.75 | 3,033,904 | -1.12(-4.01%) |
May 29, 2019 | 27.98 | 28.48 | 27.65 | 27.86 | 1,942,331 | -0.44(-1.55%) |
May 28, 2019 | 28.47 | 28.69 | 28.02 | 28.30 | 2,078,139 | -0.32(-1.13%) |
May 24, 2019 | 29.19 | 29.19 | 28.12 | 28.63 | 2,323,032 | -0.38(-1.32%) |
May 23, 2019 | 28.89 | 29.46 | 28.56 | 29.01 | 1,709,246 | -0.42(-1.43%) |
May 22, 2019 | 29.79 | 30.19 | 29.20 | 29.43 | 1,248,654 | -0.57(-1.91%) |
May 21, 2019 | 30.06 | 30.54 | 29.70 | 30.00 | 1,666,287 | +0.36(+1.22%) |
May 20, 2019 | 29.01 | 30.02 | 28.77 | 29.64 | 1,121,634 | +0.12(+0.42%) |
May 17, 2019 | 29.98 | 30.31 | 29.43 | 29.52 | 1,674,578 | -0.68(-2.24%) |
May 16, 2019 | 29.72 | 30.31 | 29.68 | 30.19 | 1,868,397 | +0.62(+2.10%) |
May 15, 2019 | 28.97 | 29.66 | 28.84 | 29.57 | 1,663,732 | +0.42(+1.44%) |
May 14, 2019 | 28.11 | 29.47 | 28.08 | 29.15 | 1,505,830 | +1.15(+4.12%) |
May 13, 2019 | 29.11 | 29.16 | 27.84 | 28.00 | 2,869,612 | -2.04(-6.80%) |
May 10, 2019 | 29.76 | 30.29 | 29.37 | 30.04 | 989,447 | +0.13(+0.45%) |
May 09, 2019 | 29.60 | 30.07 | 29.19 | 29.91 | 1,943,571 | +0.07(+0.22%) |
May 08, 2019 | 30.57 | 31.00 | 29.78 | 29.84 | 1,462,768 | -0.73(-2.40%) |
May 07, 2019 | 31.28 | 31.58 | 30.40 | 30.57 | 1,048,919 | -1.18(-3.73%) |
May 06, 2019 | 30.93 | 31.92 | 30.78 | 31.76 | 2,474,144 | -0.02(-0.06%) |
May 03, 2019 | 30.94 | 32.00 | 30.71 | 31.78 | 1,879,447 | +0.99(+3.22%) |
May 02, 2019 | 29.93 | 30.81 | 29.59 | 30.78 | 1,998,881 | +0.86(+2.87%) |
May 01, 2019 | 31.73 | 31.73 | 29.87 | 29.93 | 3,931,041 | -1.90(-5.97%) |
Apr 30, 2019 | 32.56 | 32.59 | 31.52 | 31.82 | 2,645,436 | -0.73(-2.23%) |
Apr 29, 2019 | 33.68 | 33.90 | 32.50 | 32.55 | 2,026,378 | -1.08(-3.21%) |
Apr 26, 2019 | 33.02 | 33.98 | 32.86 | 33.63 | 1,097,697 | +0.50(+1.50%) |
Apr 25, 2019 | 34.24 | 34.47 | 32.97 | 33.13 | 2,723,339 | -1.36(-3.96%) |
Apr 24, 2019 | 33.39 | 35.13 | 32.73 | 34.50 | 4,911,018 | +1.10(+3.29%) |
Apr 23, 2019 | 33.07 | 33.45 | 32.78 | 33.40 | 3,665,988 | +0.29(+0.86%) |
Apr 22, 2019 | 32.97 | 33.31 | 32.70 | 33.11 | 1,693,594 | -0.02(-0.06%) |
Apr 18, 2019 | 33.07 | 33.74 | 32.92 | 33.13 | 2,621,689 | +0.16(+0.49%) |
Apr 17, 2019 | 32.45 | 33.14 | 32.20 | 32.97 | 2,691,107 | +0.93(+2.89%) |
Apr 16, 2019 | 31.34 | 32.18 | 30.89 | 32.04 | 2,615,362 | +0.05(+0.15%) |
Apr 15, 2019 | 32.38 | 32.47 | 31.74 | 32.00 | 1,294,441 | -0.52(-1.61%) |
Apr 12, 2019 | 32.46 | 32.82 | 32.24 | 32.52 | 1,092,772 | +0.36(+1.13%) |
Apr 11, 2019 | 31.58 | 32.27 | 31.48 | 32.16 | 1,217,250 | +0.58(+1.84%) |
Apr 10, 2019 | 31.45 | 31.68 | 31.18 | 31.58 | 679,475 | +0.16(+0.52%) |
Apr 09, 2019 | 31.73 | 31.80 | 31.34 | 31.41 | 1,631,447 | -0.53(-1.67%) |
Apr 08, 2019 | 31.42 | 31.97 | 31.25 | 31.95 | 1,187,329 | +0.15(+0.48%) |
Apr 05, 2019 | 31.77 | 32.25 | 31.67 | 31.80 | 1,246,921 | +0.02(+0.06%) |
Apr 04, 2019 | 31.06 | 31.94 | 31.03 | 31.78 | 1,750,608 | +0.58(+1.87%) |
Apr 03, 2019 | 31.05 | 31.61 | 31.01 | 31.20 | 1,499,425 | +0.16(+0.52%) |
Apr 02, 2019 | 31.48 | 31.77 | 30.87 | 31.03 | 1,465,796 | -0.57(-1.81%) |
Apr 01, 2019 | 31.48 | 31.91 | 31.30 | 31.61 | 2,122,671 | +0.42(+1.35%) |
Mar 29, 2019 | 31.12 | 31.41 | 30.80 | 31.19 | 2,005,931 | +0.22(+0.71%) |
Mar 28, 2019 | 29.95 | 31.25 | 29.86 | 30.97 | 4,084,615 | +1.02(+3.41%) |
Mar 27, 2019 | 30.66 | 30.78 | 29.87 | 29.95 | 2,192,876 | -0.65(-2.12%) |
Mar 26, 2019 | 30.17 | 30.69 | 30.11 | 30.59 | 1,988,746 | +0.71(+2.36%) |
Mar 25, 2019 | 29.90 | 30.58 | 29.68 | 29.89 | 1,931,279 | -0.05(-0.16%) |
Mar 22, 2019 | 30.59 | 30.66 | 29.74 | 29.94 | 1,889,087 | -0.82(-2.67%) |
Mar 21, 2019 | 30.38 | 30.78 | 30.14 | 30.76 | 2,980,678 | +0.34(+1.13%) |
Mar 20, 2019 | 31.30 | 31.44 | 29.57 | 30.41 | 4,268,232 | -0.94(-2.98%) |
Mar 19, 2019 | 32.81 | 32.81 | 31.19 | 31.35 | 2,647,655 | -1.66(-5.03%) |
Mar 18, 2019 | 32.63 | 33.11 | 32.45 | 33.01 | 1,158,787 | +0.62(+1.92%) |
Mar 15, 2019 | 33.23 | 33.37 | 32.04 | 32.39 | 4,144,843 | -0.79(-2.39%) |
Mar 14, 2019 | 32.83 | 33.30 | 32.57 | 33.18 | 2,182,989 | +0.30(+0.90%) |
Mar 13, 2019 | 32.49 | 33.24 | 32.23 | 32.88 | 1,602,856 | +0.63(+1.95%) |
Mar 12, 2019 | 32.31 | 32.43 | 31.66 | 32.25 | 1,554,771 | -0.07(-0.21%) |
Mar 11, 2019 | 30.88 | 32.34 | 30.86 | 32.32 | 2,055,233 | +1.35(+4.34%) |
Mar 08, 2019 | 30.95 | 31.07 | 30.30 | 30.98 | 1,844,760 | -0.41(-1.31%) |
Mar 07, 2019 | 31.47 | 31.61 | 31.13 | 31.39 | 1,860,718 | -0.28(-0.87%) |
Mar 06, 2019 | 31.44 | 31.95 | 31.27 | 31.66 | 1,662,763 | +0.31(+0.97%) |
Mar 05, 2019 | 32.16 | 32.16 | 31.33 | 31.36 | 1,161,398 | -0.77(-2.41%) |
Mar 04, 2019 | 32.37 | 32.74 | 31.80 | 32.13 | 1,429,938 | -0.01(-0.03%) |