Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.77 | 38.92 | 38.59 | 38.66 | 949,064 | -0.22(-0.56%) |
Nov 27, 2019 | 38.81 | 39.04 | 38.71 | 38.88 | 1,131,192 | +0.11(+0.29%) |
Nov 26, 2019 | 38.44 | 38.85 | 38.34 | 38.76 | 1,744,387 | +0.35(+0.92%) |
Nov 25, 2019 | 37.96 | 38.55 | 37.91 | 38.41 | 2,489,166 | +0.68(+1.81%) |
Nov 22, 2019 | 37.76 | 37.97 | 37.48 | 37.73 | 6,364,471 | -0.65(-1.68%) |
Nov 21, 2019 | 38.69 | 38.83 | 38.31 | 38.38 | 1,130,668 | -0.40(-1.03%) |
Nov 20, 2019 | 39.09 | 39.23 | 38.67 | 38.77 | 1,343,749 | -0.41(-1.04%) |
Nov 19, 2019 | 38.84 | 39.37 | 38.52 | 39.18 | 1,321,358 | +0.73(+1.90%) |
Nov 18, 2019 | 38.57 | 38.75 | 38.35 | 38.45 | 760,917 | -0.23(-0.59%) |
Nov 15, 2019 | 38.44 | 38.86 | 38.19 | 38.68 | 1,112,769 | +0.42(+1.09%) |
Nov 14, 2019 | 37.70 | 38.47 | 37.59 | 38.26 | 885,449 | +0.53(+1.41%) |
Nov 13, 2019 | 37.76 | 37.92 | 37.39 | 37.73 | 1,308,116 | -0.04(-0.10%) |
Nov 12, 2019 | 37.66 | 37.86 | 37.30 | 37.77 | 1,190,318 | +0.18(+0.48%) |
Nov 11, 2019 | 37.37 | 37.99 | 37.27 | 37.59 | 1,099,391 | +0.20(+0.53%) |
Nov 08, 2019 | 38.27 | 38.76 | 36.81 | 37.39 | 2,515,048 | -0.97(-2.53%) |
Nov 07, 2019 | 38.35 | 38.70 | 38.20 | 38.36 | 1,756,515 | +0.18(+0.47%) |
Nov 06, 2019 | 37.71 | 38.20 | 37.66 | 38.18 | 1,496,825 | +0.55(+1.46%) |
Nov 05, 2019 | 38.15 | 38.29 | 37.35 | 37.62 | 1,498,024 | -0.32(-0.85%) |
Nov 04, 2019 | 37.87 | 38.05 | 37.62 | 37.95 | 1,302,347 | +0.26(+0.68%) |
Nov 01, 2019 | 37.42 | 37.84 | 37.42 | 37.69 | 1,108,452 | +0.48(+1.30%) |
Oct 31, 2019 | 37.28 | 37.38 | 37.03 | 37.21 | 1,446,048 | -0.01(-0.03%) |
Oct 30, 2019 | 36.85 | 37.23 | 36.60 | 37.22 | 730,433 | +0.35(+0.95%) |
Oct 29, 2019 | 36.46 | 36.96 | 36.37 | 36.86 | 521,785 | +0.39(+1.07%) |
Oct 28, 2019 | 36.36 | 36.73 | 36.36 | 36.48 | 711,592 | +0.20(+0.55%) |
Oct 25, 2019 | 36.48 | 36.66 | 36.27 | 36.28 | 798,730 | -0.34(-0.93%) |
Oct 24, 2019 | 36.31 | 36.64 | 36.19 | 36.62 | 733,436 | +0.45(+1.23%) |
Oct 23, 2019 | 35.95 | 36.30 | 35.90 | 36.17 | 876,773 | +0.24(+0.66%) |
Oct 22, 2019 | 37.16 | 37.21 | 35.92 | 35.93 | 2,066,399 | -1.25(-3.37%) |
Oct 21, 2019 | 37.21 | 37.24 | 36.82 | 37.19 | 1,341,243 | +0.07(+0.18%) |
Oct 18, 2019 | 36.90 | 37.20 | 36.90 | 37.12 | 836,103 | +0.08(+0.21%) |
Oct 17, 2019 | 36.77 | 37.06 | 36.58 | 37.05 | 865,970 | +0.43(+1.17%) |
Oct 16, 2019 | 36.67 | 36.88 | 36.32 | 36.62 | 598,825 | -0.16(-0.44%) |
Oct 15, 2019 | 36.28 | 36.87 | 36.27 | 36.78 | 899,646 | +0.54(+1.49%) |
Oct 14, 2019 | 36.48 | 36.48 | 36.06 | 36.24 | 420,971 | -0.26(-0.70%) |
Oct 11, 2019 | 36.35 | 36.74 | 36.32 | 36.49 | 520,906 | +0.46(+1.27%) |
Oct 10, 2019 | 35.76 | 36.27 | 35.70 | 36.04 | 894,801 | +0.30(+0.85%) |
Oct 09, 2019 | 35.68 | 35.93 | 35.68 | 35.73 | 457,986 | +0.23(+0.64%) |
Oct 08, 2019 | 36.10 | 36.16 | 35.49 | 35.51 | 1,411,239 | -0.89(-2.45%) |
Oct 07, 2019 | 36.32 | 36.56 | 36.23 | 36.40 | 473,824 | -0.20(-0.55%) |
Oct 04, 2019 | 36.45 | 36.76 | 36.37 | 36.60 | 596,494 | +0.23(+0.63%) |
Oct 03, 2019 | 36.37 | 36.49 | 36.00 | 36.37 | 1,032,622 | +0.04(+0.10%) |
Oct 02, 2019 | 36.43 | 36.45 | 35.59 | 36.33 | 1,009,079 | -0.35(-0.96%) |
Oct 01, 2019 | 36.94 | 37.14 | 36.63 | 36.68 | 982,437 | -0.12(-0.34%) |
Sep 30, 2019 | 36.28 | 37.01 | 36.28 | 36.81 | 1,132,543 | +0.58(+1.60%) |
Sep 27, 2019 | 37.24 | 37.24 | 36.08 | 36.23 | 766,305 | -0.85(-2.28%) |
Sep 26, 2019 | 36.99 | 37.13 | 36.72 | 37.07 | 972,956 | +0.23(+0.62%) |
Sep 25, 2019 | 36.67 | 36.91 | 36.29 | 36.85 | 817,294 | +0.13(+0.36%) |
Sep 24, 2019 | 37.24 | 37.36 | 36.71 | 36.71 | 833,297 | -0.27(-0.72%) |
Sep 23, 2019 | 36.87 | 37.24 | 36.79 | 36.98 | 1,167,154 | -0.02(-0.05%) |
Sep 20, 2019 | 37.72 | 37.91 | 36.97 | 37.00 | 2,237,540 | -0.73(-1.94%) |
Sep 19, 2019 | 37.73 | 38.09 | 37.64 | 37.73 | 919,704 | +0.10(+0.28%) |
Sep 18, 2019 | 37.96 | 37.98 | 37.23 | 37.62 | 901,532 | -0.28(-0.75%) |
Sep 17, 2019 | 37.38 | 37.92 | 37.37 | 37.91 | 1,307,363 | +0.48(+1.29%) |
Sep 16, 2019 | 37.26 | 37.62 | 37.10 | 37.43 | 1,170,620 | +0.10(+0.28%) |
Sep 13, 2019 | 37.67 | 37.82 | 37.25 | 37.32 | 630,814 | -0.35(-0.93%) |
Sep 12, 2019 | 37.38 | 37.71 | 37.29 | 37.67 | 1,455,867 | +0.40(+1.07%) |
Sep 11, 2019 | 37.52 | 37.71 | 36.94 | 37.27 | 1,647,681 | -0.25(-0.66%) |
Sep 10, 2019 | 38.64 | 38.64 | 37.30 | 37.52 | 1,694,015 | -1.17(-3.03%) |
Sep 09, 2019 | 39.68 | 39.68 | 38.56 | 38.69 | 1,175,734 | -0.84(-2.13%) |
Sep 06, 2019 | 39.44 | 39.86 | 39.41 | 39.54 | 1,257,405 | +0.13(+0.34%) |
Sep 05, 2019 | 39.43 | 39.56 | 39.20 | 39.40 | 588,152 | +0.35(+0.90%) |
Sep 04, 2019 | 38.99 | 39.09 | 38.70 | 39.05 | 860,592 | +0.40(+1.03%) |
Sep 03, 2019 | 38.67 | 38.82 | 38.44 | 38.66 | 1,396,550 | -0.17(-0.44%) |
Aug 30, 2019 | 38.98 | 39.12 | 38.63 | 38.83 | 659,982 | +0.04(+0.10%) |
Aug 29, 2019 | 38.49 | 38.88 | 38.39 | 38.79 | 875,882 | +0.68(+1.79%) |
Aug 28, 2019 | 37.85 | 38.30 | 37.60 | 38.11 | 1,180,881 | +0.17(+0.45%) |
Aug 27, 2019 | 38.10 | 38.19 | 37.91 | 37.94 | 1,498,219 | +0.07(+0.18%) |
Aug 26, 2019 | 37.94 | 38.19 | 37.57 | 37.87 | 722,763 | +0.26(+0.68%) |
Aug 23, 2019 | 38.41 | 38.51 | 37.55 | 37.61 | 1,315,322 | -0.84(-2.19%) |
Aug 22, 2019 | 38.87 | 38.95 | 38.33 | 38.46 | 1,014,109 | -0.35(-0.90%) |
Aug 21, 2019 | 38.91 | 38.99 | 38.75 | 38.81 | 1,182,756 | +0.08(+0.20%) |
Aug 20, 2019 | 38.87 | 39.15 | 38.71 | 38.73 | 1,839,128 | -0.23(-0.58%) |
Aug 19, 2019 | 39.00 | 39.24 | 38.83 | 38.96 | 2,163,613 | +0.28(+0.74%) |
Aug 16, 2019 | 38.50 | 39.23 | 38.45 | 38.67 | 2,483,794 | +0.55(+1.44%) |
Aug 15, 2019 | 37.94 | 38.29 | 37.69 | 38.12 | 3,101,516 | +0.50(+1.34%) |
Aug 14, 2019 | 37.24 | 38.25 | 37.16 | 37.62 | 5,989,428 | -1.24(-3.20%) |
Aug 13, 2019 | 38.88 | 39.36 | 38.80 | 38.86 | 1,754,652 | -0.28(-0.73%) |
Aug 12, 2019 | 39.52 | 39.52 | 38.99 | 39.15 | 1,409,328 | -0.59(-1.48%) |
Aug 09, 2019 | 39.64 | 40.00 | 39.42 | 39.74 | 1,344,439 | +0.01(+0.02%) |
Aug 08, 2019 | 42.23 | 42.23 | 37.78 | 39.73 | 3,435,948 | +3.06(+8.35%) |
Aug 07, 2019 | 35.88 | 36.77 | 35.55 | 36.66 | 1,023,330 | +0.63(+1.74%) |
Aug 06, 2019 | 35.79 | 36.13 | 35.68 | 36.04 | 1,234,794 | +0.40(+1.12%) |
Aug 05, 2019 | 36.52 | 36.60 | 35.35 | 35.64 | 1,118,028 | -1.57(-4.23%) |
Aug 02, 2019 | 37.61 | 37.68 | 36.78 | 37.21 | 1,135,240 | -0.45(-1.18%) |
Aug 01, 2019 | 37.69 | 38.22 | 37.57 | 37.66 | 963,813 | +0.05(+0.13%) |
Jul 31, 2019 | 38.24 | 38.36 | 37.37 | 37.61 | 1,211,231 | -0.62(-1.61%) |
Jul 30, 2019 | 38.20 | 38.44 | 38.12 | 38.23 | 915,096 | -0.19(-0.49%) |
Jul 29, 2019 | 38.23 | 38.69 | 38.00 | 38.42 | 1,311,112 | +0.11(+0.30%) |
Jul 26, 2019 | 38.37 | 38.63 | 37.90 | 38.30 | 1,323,656 | +0.06(+0.15%) |
Jul 25, 2019 | 37.70 | 38.35 | 37.54 | 38.25 | 2,013,925 | +0.80(+2.13%) |
Jul 24, 2019 | 37.05 | 37.45 | 36.76 | 37.45 | 1,364,942 | +0.31(+0.84%) |
Jul 23, 2019 | 36.85 | 37.15 | 36.52 | 37.14 | 909,142 | +0.46(+1.27%) |
Jul 22, 2019 | 36.57 | 36.84 | 36.43 | 36.67 | 464,638 | +0.17(+0.47%) |
Jul 19, 2019 | 36.72 | 37.06 | 36.48 | 36.50 | 1,029,955 | -0.13(-0.36%) |
Jul 18, 2019 | 36.22 | 36.77 | 36.21 | 36.64 | 887,464 | +0.42(+1.15%) |
Jul 17, 2019 | 36.34 | 36.50 | 36.13 | 36.22 | 701,229 | -0.09(-0.23%) |
Jul 16, 2019 | 36.63 | 36.73 | 36.25 | 36.30 | 682,156 | -0.32(-0.88%) |
Jul 15, 2019 | 36.66 | 36.77 | 36.39 | 36.63 | 381,421 | +0.06(+0.16%) |
Jul 12, 2019 | 36.48 | 36.61 | 36.03 | 36.57 | 460,172 | +0.22(+0.60%) |
Jul 11, 2019 | 36.47 | 36.53 | 36.25 | 36.35 | 529,252 | -0.04(-0.10%) |
Jul 10, 2019 | 36.46 | 36.59 | 36.35 | 36.39 | 657,602 | +0.03(+0.08%) |
Jul 09, 2019 | 36.11 | 36.40 | 35.97 | 36.36 | 757,007 | +0.13(+0.37%) |
Jul 08, 2019 | 36.41 | 36.59 | 36.07 | 36.23 | 1,441,513 | -0.29(-0.80%) |
Jul 05, 2019 | 36.64 | 36.64 | 36.12 | 36.52 | 529,800 | -0.18(-0.49%) |
Jul 03, 2019 | 36.55 | 36.76 | 36.45 | 36.70 | 357,208 | +0.27(+0.75%) |
Jul 02, 2019 | 36.57 | 36.68 | 36.16 | 36.43 | 902,208 | -0.27(-0.72%) |
Jul 01, 2019 | 36.33 | 36.72 | 36.29 | 36.69 | 951,597 | +0.59(+1.63%) |
Jun 28, 2019 | 35.73 | 36.12 | 35.73 | 36.11 | 3,997,343 | +0.39(+1.09%) |
Jun 27, 2019 | 35.51 | 35.87 | 35.28 | 35.72 | 1,073,226 | +0.28(+0.80%) |
Jun 26, 2019 | 35.83 | 35.84 | 35.40 | 35.43 | 541,196 | -0.34(-0.95%) |
Jun 25, 2019 | 35.89 | 35.91 | 35.74 | 35.77 | 848,011 | -0.05(-0.13%) |
Jun 24, 2019 | 35.94 | 35.97 | 35.72 | 35.82 | 619,500 | +0.00(+0.00%) |
Jun 21, 2019 | 36.14 | 36.14 | 35.73 | 35.82 | 863,167 | -0.34(-0.94%) |
Jun 20, 2019 | 35.94 | 36.33 | 35.94 | 36.16 | 899,762 | +0.31(+0.87%) |
Jun 19, 2019 | 35.81 | 35.94 | 35.64 | 35.85 | 1,353,469 | +0.09(+0.24%) |
Jun 18, 2019 | 35.40 | 35.81 | 35.21 | 35.76 | 1,423,016 | +0.55(+1.56%) |
Jun 17, 2019 | 35.19 | 35.37 | 35.12 | 35.21 | 1,818,693 | +0.16(+0.46%) |
Jun 14, 2019 | 35.20 | 35.37 | 34.91 | 35.05 | 732,352 | +0.19(+0.54%) |
Jun 13, 2019 | 35.28 | 35.33 | 34.84 | 34.86 | 1,423,992 | -0.20(-0.57%) |
Jun 12, 2019 | 34.89 | 35.22 | 34.89 | 35.06 | 730,779 | +0.18(+0.52%) |
Jun 11, 2019 | 34.98 | 35.06 | 34.73 | 34.88 | 1,096,832 | +0.08(+0.23%) |
Jun 10, 2019 | 35.22 | 35.32 | 34.70 | 34.80 | 2,193,876 | -0.17(-0.49%) |
Jun 07, 2019 | 34.99 | 35.10 | 34.80 | 34.97 | 2,381,584 | +0.18(+0.52%) |
Jun 06, 2019 | 34.37 | 34.88 | 34.31 | 34.79 | 1,210,389 | +0.34(+0.99%) |
Jun 05, 2019 | 34.48 | 34.61 | 34.31 | 34.45 | 1,457,208 | +0.16(+0.47%) |
Jun 04, 2019 | 34.33 | 34.36 | 33.82 | 34.29 | 1,332,239 | +0.26(+0.78%) |
Jun 03, 2019 | 34.23 | 34.30 | 33.90 | 34.03 | 1,105,400 | -0.16(-0.47%) |
May 31, 2019 | 33.83 | 34.28 | 33.83 | 34.19 | 1,729,484 | +0.09(+0.28%) |
May 30, 2019 | 33.95 | 34.31 | 33.95 | 34.09 | 1,743,422 | +0.26(+0.78%) |
May 29, 2019 | 33.94 | 34.11 | 33.78 | 33.83 | 1,609,812 | -0.29(-0.86%) |
May 28, 2019 | 34.23 | 34.65 | 34.12 | 34.12 | 808,388 | +0.00(+0.00%) |
May 24, 2019 | 34.35 | 34.45 | 34.12 | 34.12 | 1,252,068 | +0.08(+0.22%) |
May 23, 2019 | 34.10 | 34.32 | 33.93 | 34.05 | 893,207 | -0.24(-0.69%) |
May 22, 2019 | 33.56 | 34.66 | 33.56 | 34.28 | 3,281,813 | -0.15(-0.44%) |
May 21, 2019 | 34.49 | 34.74 | 34.38 | 34.43 | 769,645 | +0.10(+0.30%) |
May 20, 2019 | 34.23 | 34.63 | 34.08 | 34.33 | 542,216 | -0.02(-0.06%) |
May 17, 2019 | 34.39 | 34.58 | 34.18 | 34.35 | 380,875 | -0.31(-0.90%) |
May 16, 2019 | 34.36 | 34.79 | 34.32 | 34.66 | 742,850 | +0.40(+1.16%) |
May 15, 2019 | 33.95 | 34.42 | 33.63 | 34.26 | 1,010,788 | +0.26(+0.75%) |
May 14, 2019 | 33.31 | 34.13 | 33.27 | 34.01 | 1,323,339 | +0.81(+2.45%) |
May 13, 2019 | 33.74 | 33.74 | 33.18 | 33.19 | 664,179 | -1.02(-2.99%) |
May 10, 2019 | 34.01 | 34.24 | 33.81 | 34.22 | 932,310 | +0.10(+0.31%) |
May 09, 2019 | 33.83 | 34.16 | 33.50 | 34.11 | 766,343 | +0.03(+0.08%) |
May 08, 2019 | 33.94 | 34.21 | 33.85 | 34.08 | 777,253 | +0.04(+0.11%) |
May 07, 2019 | 34.06 | 34.34 | 33.91 | 34.05 | 1,252,761 | -0.24(-0.69%) |
May 06, 2019 | 33.88 | 34.33 | 33.71 | 34.28 | 908,150 | -0.08(-0.22%) |
May 03, 2019 | 35.37 | 35.65 | 34.03 | 34.36 | 1,252,385 | +0.35(+1.03%) |
May 02, 2019 | 33.71 | 34.23 | 33.69 | 34.01 | 1,709,784 | +0.24(+0.70%) |
May 01, 2019 | 34.41 | 34.41 | 33.72 | 33.77 | 1,698,184 | -0.56(-1.63%) |
Apr 30, 2019 | 34.22 | 34.45 | 34.13 | 34.33 | 834,054 | +0.25(+0.72%) |
Apr 29, 2019 | 34.30 | 34.30 | 33.89 | 34.08 | 884,443 | -0.16(-0.47%) |
Apr 26, 2019 | 34.17 | 34.35 | 34.16 | 34.24 | 486,615 | +0.04(+0.11%) |
Apr 25, 2019 | 34.33 | 34.33 | 33.89 | 34.21 | 533,952 | -0.12(-0.36%) |
Apr 24, 2019 | 34.54 | 34.55 | 34.30 | 34.33 | 512,895 | -0.14(-0.41%) |
Apr 23, 2019 | 34.16 | 34.50 | 34.00 | 34.47 | 991,984 | +0.36(+1.05%) |
Apr 22, 2019 | 33.83 | 34.23 | 33.58 | 34.11 | 1,676,806 | +0.09(+0.25%) |
Apr 18, 2019 | 33.97 | 34.12 | 33.71 | 34.03 | 1,091,766 | +0.09(+0.25%) |
Apr 17, 2019 | 34.15 | 34.15 | 33.83 | 33.94 | 1,399,027 | -0.10(-0.31%) |
Apr 16, 2019 | 33.99 | 34.18 | 33.91 | 34.05 | 888,547 | +0.17(+0.50%) |
Apr 15, 2019 | 33.95 | 34.05 | 33.73 | 33.88 | 340,866 | -0.12(-0.36%) |
Apr 12, 2019 | 33.80 | 34.01 | 33.65 | 34.00 | 552,809 | +0.18(+0.53%) |
Apr 11, 2019 | 33.88 | 33.88 | 33.62 | 33.82 | 1,092,059 | +0.04(+0.11%) |
Apr 10, 2019 | 33.66 | 33.84 | 33.53 | 33.78 | 752,678 | +0.14(+0.42%) |
Apr 09, 2019 | 33.57 | 33.77 | 33.51 | 33.64 | 581,518 | -0.02(-0.06%) |
Apr 08, 2019 | 33.38 | 33.72 | 33.14 | 33.66 | 959,647 | +0.07(+0.20%) |
Apr 05, 2019 | 33.61 | 33.63 | 33.46 | 33.59 | 474,561 | +0.04(+0.11%) |
Apr 04, 2019 | 33.92 | 33.93 | 33.48 | 33.55 | 787,105 | -0.20(-0.59%) |
Apr 03, 2019 | 33.65 | 33.88 | 33.60 | 33.75 | 1,075,894 | +0.21(+0.62%) |
Apr 02, 2019 | 33.53 | 33.77 | 33.47 | 33.54 | 1,224,214 | +0.06(+0.17%) |
Apr 01, 2019 | 33.43 | 33.53 | 33.19 | 33.49 | 643,608 | +0.22(+0.65%) |
Mar 29, 2019 | 33.25 | 33.31 | 33.10 | 33.27 | 666,797 | +0.14(+0.43%) |
Mar 28, 2019 | 32.77 | 33.13 | 32.68 | 33.13 | 616,106 | +0.45(+1.39%) |
Mar 27, 2019 | 32.82 | 32.91 | 32.56 | 32.67 | 535,909 | -0.14(-0.43%) |
Mar 26, 2019 | 32.65 | 32.85 | 32.49 | 32.82 | 640,816 | +0.42(+1.28%) |
Mar 25, 2019 | 32.25 | 32.46 | 32.13 | 32.40 | 651,887 | +0.13(+0.41%) |
Mar 22, 2019 | 32.70 | 32.70 | 32.11 | 32.27 | 684,561 | -0.53(-1.61%) |
Mar 21, 2019 | 32.14 | 32.80 | 32.04 | 32.80 | 903,535 | +0.55(+1.70%) |
Mar 20, 2019 | 32.21 | 32.45 | 32.13 | 32.25 | 777,229 | +0.01(+0.03%) |
Mar 19, 2019 | 32.37 | 32.43 | 32.15 | 32.24 | 1,273,983 | -0.08(-0.23%) |
Mar 18, 2019 | 32.32 | 32.46 | 32.09 | 32.32 | 897,007 | +0.06(+0.18%) |
Mar 15, 2019 | 32.14 | 32.31 | 32.02 | 32.26 | 1,749,046 | +0.19(+0.59%) |
Mar 14, 2019 | 31.93 | 32.14 | 31.85 | 32.07 | 1,122,530 | +0.09(+0.30%) |
Mar 13, 2019 | 31.97 | 32.20 | 31.88 | 31.97 | 1,380,279 | +0.09(+0.30%) |
Mar 12, 2019 | 31.95 | 32.11 | 31.84 | 31.88 | 724,247 | +0.00(+0.00%) |
Mar 11, 2019 | 31.68 | 31.93 | 31.61 | 31.88 | 728,806 | +0.26(+0.84%) |
Mar 08, 2019 | 31.82 | 31.82 | 31.42 | 31.62 | 729,712 | +0.17(+0.54%) |
Mar 07, 2019 | 31.45 | 31.50 | 31.25 | 31.45 | 755,385 | -0.03(-0.11%) |
Mar 06, 2019 | 31.58 | 31.58 | 31.36 | 31.48 | 621,840 | -0.06(-0.18%) |
Mar 05, 2019 | 31.57 | 31.69 | 31.45 | 31.53 | 597,697 | -0.04(-0.12%) |
Mar 04, 2019 | 31.75 | 31.75 | 31.15 | 31.57 | 1,143,835 | -0.07(-0.21%) |
Mar 01, 2019 | 31.55 | 31.80 | 31.38 | 31.64 | 1,487,322 | +0.30(+0.96%) |
Feb 28, 2019 | 31.29 | 31.47 | 31.22 | 31.34 | 1,398,568 | +0.05(+0.15%) |
Feb 27, 2019 | 31.32 | 31.45 | 31.18 | 31.29 | 832,569 | -0.15(-0.48%) |
Feb 26, 2019 | 31.57 | 31.62 | 31.43 | 31.44 | 1,101,186 | -0.11(-0.36%) |
Feb 25, 2019 | 31.66 | 31.95 | 31.54 | 31.55 | 1,050,523 | +0.11(+0.36%) |
Feb 22, 2019 | 31.41 | 31.56 | 31.30 | 31.44 | 1,038,475 | +0.12(+0.39%) |
Feb 21, 2019 | 31.41 | 31.45 | 31.16 | 31.32 | 844,335 | -0.02(-0.06%) |
Feb 20, 2019 | 31.13 | 31.59 | 31.10 | 31.34 | 1,365,451 | +0.19(+0.61%) |
Feb 19, 2019 | 30.93 | 31.41 | 30.93 | 31.15 | 1,714,772 | +0.08(+0.24%) |
Feb 15, 2019 | 31.12 | 31.20 | 30.89 | 31.07 | 1,358,625 | +0.25(+0.80%) |
Feb 14, 2019 | 30.55 | 31.05 | 30.55 | 30.83 | 1,517,220 | +0.23(+0.74%) |
Feb 13, 2019 | 30.40 | 30.92 | 30.25 | 30.60 | 4,897,539 | -0.17(-0.55%) |
Feb 12, 2019 | 30.75 | 31.09 | 30.58 | 30.77 | 1,145,521 | +0.03(+0.09%) |
Feb 11, 2019 | 31.00 | 31.00 | 30.36 | 30.74 | 695,803 | -0.14(-0.46%) |
Feb 08, 2019 | 31.13 | 32.06 | 30.66 | 30.88 | 1,750,757 | +1.91(+6.58%) |
Feb 07, 2019 | 29.13 | 29.27 | 28.84 | 28.98 | 1,340,379 | -0.36(-1.22%) |
Feb 06, 2019 | 29.50 | 29.54 | 29.12 | 29.34 | 1,053,805 | +0.41(+1.40%) |
Feb 05, 2019 | 28.89 | 29.08 | 28.70 | 28.93 | 570,895 | +0.04(+0.13%) |
Feb 04, 2019 | 28.36 | 28.89 | 28.24 | 28.89 | 621,862 | +0.48(+1.69%) |
Feb 01, 2019 | 28.16 | 28.56 | 28.16 | 28.41 | 673,800 | +0.27(+0.97%) |
Jan 31, 2019 | 27.89 | 28.23 | 27.87 | 28.14 | 540,953 | +0.20(+0.71%) |
Jan 30, 2019 | 27.73 | 28.06 | 27.53 | 27.94 | 470,369 | +0.36(+1.30%) |
Jan 29, 2019 | 27.76 | 27.82 | 27.51 | 27.58 | 666,265 | +0.00(+0.00%) |
Jan 28, 2019 | 27.47 | 27.70 | 27.28 | 27.58 | 356,012 | -0.12(-0.44%) |
Jan 25, 2019 | 27.48 | 27.75 | 27.34 | 27.70 | 383,862 | +0.30(+1.10%) |
Jan 24, 2019 | 27.31 | 27.44 | 27.18 | 27.40 | 290,725 | +0.11(+0.41%) |
Jan 23, 2019 | 27.39 | 27.63 | 27.09 | 27.29 | 297,099 | -0.04(-0.14%) |
Jan 22, 2019 | 27.42 | 27.54 | 27.11 | 27.33 | 812,813 | -0.24(-0.86%) |
Jan 18, 2019 | 27.37 | 27.69 | 27.22 | 27.56 | 444,288 | +0.37(+1.35%) |
Jan 17, 2019 | 26.87 | 27.33 | 26.87 | 27.20 | 692,839 | +0.26(+0.98%) |
Jan 16, 2019 | 26.69 | 26.95 | 26.63 | 26.93 | 485,539 | +0.23(+0.85%) |
Jan 15, 2019 | 26.98 | 27.29 | 26.29 | 26.70 | 388,731 | +0.48(+1.83%) |
Jan 14, 2019 | 26.24 | 26.43 | 26.00 | 26.22 | 252,634 | -0.18(-0.68%) |
Jan 11, 2019 | 25.95 | 26.42 | 25.95 | 26.40 | 421,284 | +0.27(+1.05%) |
Jan 10, 2019 | 26.10 | 26.15 | 25.86 | 26.13 | 517,076 | -0.11(-0.43%) |
Jan 09, 2019 | 26.21 | 26.39 | 25.97 | 26.24 | 444,398 | +0.03(+0.11%) |
Jan 08, 2019 | 26.06 | 26.60 | 25.86 | 26.21 | 398,422 | +0.44(+1.72%) |
Jan 07, 2019 | 25.71 | 25.80 | 25.44 | 25.77 | 399,987 | +0.20(+0.77%) |
Jan 04, 2019 | 25.26 | 25.81 | 25.22 | 25.57 | 431,885 | +0.64(+2.57%) |
Jan 03, 2019 | 25.06 | 25.32 | 24.74 | 24.93 | 470,034 | -0.34(-1.34%) |
Jan 02, 2019 | 25.16 | 25.29 | 25.03 | 25.27 | 598,584 | -0.19(-0.74%) |
Dec 31, 2018 | 25.25 | 25.46 | 25.04 | 25.46 | 464,748 | +0.25(+0.97%) |
Dec 28, 2018 | 25.26 | 25.41 | 24.98 | 25.21 | 408,987 | +0.00(+0.00%) |
Dec 27, 2018 | 24.52 | 25.21 | 24.38 | 25.21 | 557,864 | +0.42(+1.67%) |
Dec 26, 2018 | 24.46 | 24.83 | 24.04 | 24.80 | 748,100 | +0.39(+1.58%) |
Dec 24, 2018 | 24.54 | 24.71 | 24.20 | 24.41 | 211,278 | -0.30(-1.22%) |
Dec 21, 2018 | 25.57 | 25.62 | 24.71 | 24.71 | 935,857 | -0.76(-3.00%) |
Dec 20, 2018 | 25.43 | 25.73 | 25.21 | 25.48 | 630,167 | -0.27(-1.06%) |
Dec 19, 2018 | 25.63 | 26.22 | 25.56 | 25.75 | 707,675 | +0.13(+0.52%) |
Dec 18, 2018 | 25.94 | 26.02 | 25.44 | 25.62 | 661,183 | -0.07(-0.26%) |
Dec 17, 2018 | 26.22 | 26.31 | 25.51 | 25.69 | 836,444 | -0.16(-0.62%) |
Dec 14, 2018 | 26.41 | 26.48 | 25.78 | 25.85 | 722,140 | -0.78(-2.94%) |
Dec 13, 2018 | 26.91 | 27.02 | 26.51 | 26.63 | 438,254 | -0.17(-0.63%) |
Dec 12, 2018 | 26.75 | 27.15 | 26.75 | 26.80 | 380,617 | +0.25(+0.92%) |
Dec 11, 2018 | 26.95 | 27.02 | 26.43 | 26.55 | 645,228 | -0.08(-0.28%) |
Dec 10, 2018 | 26.76 | 26.88 | 26.27 | 26.63 | 549,745 | -0.18(-0.67%) |
Dec 07, 2018 | 26.92 | 27.28 | 26.68 | 26.81 | 685,567 | -0.15(-0.54%) |
Dec 06, 2018 | 26.95 | 27.26 | 26.70 | 26.95 | 1,094,421 | -0.41(-1.51%) |
Dec 04, 2018 | 28.42 | 28.54 | 27.28 | 27.37 | 909,722 | -1.09(-3.83%) |