Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.29 | 31.47 | 30.69 | 31.01 | 1,670,220 | -0.54(-1.71%) |
Jan 30, 2020 | 31.04 | 31.58 | 30.83 | 31.55 | 2,047,514 | +0.15(+0.47%) |
Jan 29, 2020 | 31.66 | 32.27 | 30.99 | 31.40 | 2,825,943 | +0.03(+0.09%) |
Jan 28, 2020 | 30.28 | 32.00 | 30.13 | 31.37 | 8,419,487 | -0.97(-3.01%) |
Jan 27, 2020 | 32.16 | 32.60 | 31.90 | 32.35 | 3,195,393 | -0.36(-1.11%) |
Jan 24, 2020 | 32.71 | 32.96 | 32.17 | 32.71 | 2,148,303 | -0.02(-0.06%) |
Jan 23, 2020 | 32.42 | 32.82 | 32.05 | 32.73 | 1,864,358 | +0.07(+0.23%) |
Jan 22, 2020 | 32.79 | 32.82 | 32.41 | 32.66 | 1,509,645 | +0.00(+0.00%) |
Jan 21, 2020 | 33.00 | 33.16 | 32.52 | 32.66 | 1,202,484 | -0.51(-1.54%) |
Jan 17, 2020 | 33.31 | 33.59 | 32.86 | 33.17 | 1,267,635 | -0.04(-0.11%) |
Jan 16, 2020 | 33.09 | 33.51 | 33.07 | 33.20 | 934,401 | +0.23(+0.70%) |
Jan 15, 2020 | 33.28 | 33.62 | 32.81 | 32.97 | 1,111,254 | -0.12(-0.37%) |
Jan 14, 2020 | 32.68 | 33.52 | 32.67 | 33.09 | 1,975,303 | +0.25(+0.76%) |
Jan 13, 2020 | 32.39 | 32.94 | 32.18 | 32.84 | 1,333,130 | +0.49(+1.52%) |
Jan 10, 2020 | 33.67 | 33.80 | 32.25 | 32.35 | 2,960,688 | -1.32(-3.92%) |
Jan 09, 2020 | 33.86 | 34.13 | 33.19 | 33.67 | 1,877,276 | -0.25(-0.74%) |
Jan 08, 2020 | 33.43 | 34.12 | 33.34 | 33.92 | 1,929,810 | +0.47(+1.42%) |
Jan 07, 2020 | 34.10 | 34.16 | 33.32 | 33.44 | 1,795,459 | -0.49(-1.45%) |
Jan 06, 2020 | 33.71 | 34.05 | 33.31 | 33.94 | 2,410,346 | +0.25(+0.74%) |
Jan 03, 2020 | 33.96 | 34.22 | 33.53 | 33.69 | 1,355,088 | -0.75(-2.18%) |
Jan 02, 2020 | 34.83 | 34.97 | 33.96 | 34.44 | 1,980,899 | -0.09(-0.27%) |
Dec 31, 2019 | 34.80 | 35.04 | 34.47 | 34.53 | 1,096,714 | -0.33(-0.96%) |
Dec 30, 2019 | 35.04 | 35.16 | 34.70 | 34.87 | 1,122,876 | -0.20(-0.56%) |
Dec 27, 2019 | 35.33 | 35.34 | 35.00 | 35.06 | 727,301 | -0.07(-0.21%) |
Dec 26, 2019 | 35.28 | 35.29 | 34.87 | 35.13 | 796,720 | -0.05(-0.13%) |
Dec 24, 2019 | 35.14 | 35.24 | 34.96 | 35.18 | 593,322 | -0.03(-0.08%) |
Dec 23, 2019 | 34.85 | 35.34 | 34.66 | 35.21 | 1,215,239 | +0.45(+1.31%) |
Dec 20, 2019 | 34.74 | 35.24 | 34.59 | 34.75 | 3,986,751 | +0.06(+0.19%) |
Dec 19, 2019 | 35.03 | 35.04 | 34.53 | 34.69 | 1,711,956 | -0.42(-1.19%) |
Dec 18, 2019 | 34.64 | 35.19 | 34.52 | 35.11 | 1,463,782 | +0.35(+1.02%) |
Dec 17, 2019 | 34.13 | 34.90 | 33.99 | 34.75 | 1,604,893 | +0.48(+1.41%) |
Dec 16, 2019 | 34.80 | 34.99 | 34.12 | 34.27 | 2,103,259 | -0.41(-1.18%) |
Dec 13, 2019 | 35.24 | 35.82 | 34.27 | 34.68 | 1,548,518 | -0.49(-1.39%) |
Dec 12, 2019 | 34.62 | 35.52 | 34.38 | 35.17 | 1,687,996 | +0.63(+1.81%) |
Dec 11, 2019 | 34.35 | 34.57 | 34.23 | 34.54 | 995,917 | +0.35(+1.02%) |
Dec 10, 2019 | 33.79 | 34.32 | 33.52 | 34.19 | 1,818,412 | +0.43(+1.28%) |
Dec 09, 2019 | 34.01 | 34.17 | 33.69 | 33.76 | 1,293,063 | -0.17(-0.51%) |
Dec 06, 2019 | 33.21 | 33.95 | 33.21 | 33.94 | 1,615,406 | +0.95(+2.87%) |
Dec 05, 2019 | 33.28 | 33.53 | 32.78 | 32.99 | 2,155,226 | -0.08(-0.25%) |
Dec 04, 2019 | 33.37 | 33.68 | 32.95 | 33.07 | 2,179,822 | +0.06(+0.17%) |
Dec 03, 2019 | 32.82 | 33.07 | 32.23 | 33.02 | 1,628,096 | -0.36(-1.07%) |
Dec 02, 2019 | 33.75 | 34.13 | 33.32 | 33.37 | 1,328,084 | -0.07(-0.22%) |
Nov 29, 2019 | 33.58 | 33.93 | 33.40 | 33.45 | 686,863 | -0.54(-1.60%) |
Nov 27, 2019 | 33.97 | 34.16 | 33.59 | 33.99 | 1,175,552 | -0.18(-0.54%) |
Nov 26, 2019 | 34.01 | 34.21 | 33.75 | 34.17 | 1,671,984 | +0.04(+0.11%) |
Nov 25, 2019 | 33.63 | 34.32 | 33.40 | 34.14 | 1,683,558 | +0.61(+1.81%) |
Nov 22, 2019 | 33.14 | 33.70 | 33.02 | 33.53 | 1,440,400 | +0.64(+1.96%) |
Nov 21, 2019 | 32.79 | 33.17 | 32.63 | 32.89 | 1,275,871 | +0.23(+0.70%) |
Nov 20, 2019 | 33.36 | 33.58 | 32.58 | 32.66 | 2,754,379 | -1.23(-3.64%) |
Nov 19, 2019 | 34.55 | 34.55 | 33.71 | 33.89 | 1,489,546 | -0.63(-1.84%) |
Nov 18, 2019 | 34.68 | 34.79 | 34.40 | 34.52 | 1,046,795 | -0.40(-1.13%) |
Nov 15, 2019 | 34.98 | 35.16 | 34.43 | 34.92 | 958,127 | +0.29(+0.82%) |
Nov 14, 2019 | 34.61 | 34.85 | 34.48 | 34.63 | 1,213,156 | -0.13(-0.37%) |
Nov 13, 2019 | 35.18 | 35.20 | 34.75 | 34.76 | 1,394,771 | -0.51(-1.43%) |
Nov 12, 2019 | 35.42 | 36.03 | 35.22 | 35.27 | 1,941,597 | -0.15(-0.42%) |
Nov 11, 2019 | 36.00 | 36.12 | 35.28 | 35.42 | 1,279,076 | -0.80(-2.21%) |
Nov 08, 2019 | 35.98 | 36.23 | 35.63 | 36.22 | 1,080,381 | +0.13(+0.36%) |
Nov 07, 2019 | 35.99 | 36.31 | 35.85 | 36.09 | 2,043,678 | +0.65(+1.84%) |
Nov 06, 2019 | 36.17 | 36.21 | 35.16 | 35.43 | 2,436,818 | -0.84(-2.31%) |
Nov 05, 2019 | 35.96 | 36.53 | 35.84 | 36.27 | 2,398,961 | +0.55(+1.54%) |
Nov 04, 2019 | 35.52 | 36.22 | 35.31 | 35.72 | 3,361,387 | -0.44(-1.22%) |
Nov 01, 2019 | 36.16 | 36.19 | 35.76 | 36.16 | 2,083,103 | +0.39(+1.08%) |
Oct 31, 2019 | 36.65 | 36.76 | 35.42 | 35.77 | 2,230,477 | -1.12(-3.04%) |
Oct 30, 2019 | 37.02 | 37.05 | 36.50 | 36.90 | 1,106,605 | -0.32(-0.86%) |
Oct 29, 2019 | 37.01 | 37.57 | 36.66 | 37.22 | 1,796,628 | +0.12(+0.32%) |
Oct 28, 2019 | 36.55 | 37.38 | 36.42 | 37.10 | 2,275,350 | +0.88(+2.44%) |
Oct 25, 2019 | 35.53 | 36.49 | 35.53 | 36.22 | 3,070,163 | +0.59(+1.65%) |
Oct 24, 2019 | 36.50 | 36.62 | 35.49 | 35.63 | 2,332,879 | -0.74(-2.05%) |
Oct 23, 2019 | 36.78 | 36.90 | 36.10 | 36.37 | 3,160,851 | -0.44(-1.20%) |
Oct 22, 2019 | 36.14 | 37.59 | 35.04 | 36.81 | 8,568,474 | +2.72(+7.98%) |
Oct 21, 2019 | 33.96 | 34.30 | 33.95 | 34.09 | 2,671,186 | +0.47(+1.39%) |
Oct 18, 2019 | 33.68 | 34.03 | 33.45 | 33.62 | 2,304,335 | -0.12(-0.35%) |
Oct 17, 2019 | 33.86 | 33.86 | 33.40 | 33.74 | 1,028,366 | +0.13(+0.38%) |
Oct 16, 2019 | 33.59 | 33.97 | 33.36 | 33.61 | 1,467,622 | +0.12(+0.36%) |
Oct 15, 2019 | 32.41 | 33.56 | 32.21 | 33.49 | 2,383,342 | +1.12(+3.46%) |
Oct 14, 2019 | 32.18 | 32.51 | 31.64 | 32.37 | 2,834,090 | +0.10(+0.31%) |
Oct 11, 2019 | 31.72 | 32.65 | 31.68 | 32.27 | 1,560,152 | +1.20(+3.85%) |
Oct 10, 2019 | 30.90 | 31.46 | 30.63 | 31.08 | 1,587,797 | +0.50(+1.62%) |
Oct 09, 2019 | 30.62 | 30.81 | 30.13 | 30.58 | 1,810,993 | +0.08(+0.27%) |
Oct 08, 2019 | 31.03 | 31.22 | 30.41 | 30.50 | 1,916,517 | -0.86(-2.76%) |
Oct 07, 2019 | 32.26 | 32.32 | 31.28 | 31.36 | 2,484,061 | -1.16(-3.56%) |
Oct 04, 2019 | 32.24 | 32.57 | 32.07 | 32.52 | 1,414,405 | +0.28(+0.86%) |
Oct 03, 2019 | 31.81 | 32.25 | 31.33 | 32.24 | 1,286,303 | +0.24(+0.75%) |
Oct 02, 2019 | 32.32 | 32.48 | 31.71 | 32.00 | 1,639,847 | -0.64(-1.97%) |
Oct 01, 2019 | 33.09 | 33.51 | 32.36 | 32.65 | 1,170,115 | -0.42(-1.28%) |
Sep 30, 2019 | 32.89 | 33.65 | 32.89 | 33.07 | 1,975,183 | +0.24(+0.73%) |
Sep 27, 2019 | 32.39 | 32.91 | 32.34 | 32.83 | 1,503,376 | +0.45(+1.39%) |
Sep 26, 2019 | 32.44 | 32.49 | 31.93 | 32.38 | 1,803,158 | +0.17(+0.51%) |
Sep 25, 2019 | 31.26 | 32.56 | 31.20 | 32.22 | 2,649,241 | +0.94(+3.00%) |
Sep 24, 2019 | 32.83 | 33.91 | 31.18 | 31.28 | 3,426,695 | -1.28(-3.93%) |
Sep 23, 2019 | 31.99 | 32.67 | 31.90 | 32.56 | 2,383,124 | +0.13(+0.40%) |
Sep 20, 2019 | 32.34 | 33.95 | 32.32 | 32.43 | 4,489,137 | +0.44(+1.38%) |
Sep 19, 2019 | 32.07 | 32.56 | 31.95 | 31.99 | 1,856,726 | +0.15(+0.46%) |
Sep 18, 2019 | 31.91 | 32.10 | 31.40 | 31.84 | 2,101,284 | -0.27(-0.83%) |
Sep 17, 2019 | 32.82 | 33.12 | 31.96 | 32.11 | 1,813,407 | -1.12(-3.38%) |
Sep 16, 2019 | 33.06 | 33.25 | 32.71 | 33.23 | 2,082,891 | -0.13(-0.40%) |
Sep 13, 2019 | 33.23 | 33.74 | 33.08 | 33.36 | 2,136,171 | +0.56(+1.69%) |
Sep 12, 2019 | 32.55 | 33.12 | 32.28 | 32.81 | 1,592,517 | +0.32(+0.98%) |
Sep 11, 2019 | 32.16 | 32.56 | 31.47 | 32.49 | 1,747,975 | +0.28(+0.88%) |
Sep 10, 2019 | 31.39 | 32.41 | 31.24 | 32.20 | 2,234,526 | +0.90(+2.88%) |
Sep 09, 2019 | 29.76 | 31.39 | 29.71 | 31.30 | 2,644,290 | +1.68(+5.68%) |
Sep 06, 2019 | 29.78 | 30.03 | 29.52 | 29.62 | 1,310,120 | -0.03(-0.09%) |
Sep 05, 2019 | 29.28 | 30.09 | 29.09 | 29.65 | 2,042,757 | +1.00(+3.49%) |
Sep 04, 2019 | 28.45 | 28.82 | 28.43 | 28.65 | 1,116,747 | +0.41(+1.45%) |
Sep 03, 2019 | 28.69 | 28.74 | 27.98 | 28.24 | 1,532,609 | -0.79(-2.73%) |
Aug 30, 2019 | 28.89 | 29.29 | 28.83 | 29.03 | 2,050,675 | +0.45(+1.56%) |
Aug 29, 2019 | 28.39 | 28.73 | 28.22 | 28.58 | 1,359,568 | +0.55(+1.95%) |
Aug 28, 2019 | 27.61 | 28.12 | 27.45 | 28.04 | 2,111,079 | +0.38(+1.38%) |
Aug 27, 2019 | 28.45 | 28.47 | 27.65 | 27.65 | 1,430,115 | -0.46(-1.62%) |
Aug 26, 2019 | 28.47 | 28.54 | 27.98 | 28.11 | 1,223,385 | +0.15(+0.55%) |
Aug 23, 2019 | 28.84 | 29.00 | 27.84 | 27.95 | 2,096,720 | -1.14(-3.91%) |
Aug 22, 2019 | 29.33 | 29.57 | 28.98 | 29.09 | 1,440,863 | -0.09(-0.31%) |
Aug 21, 2019 | 29.35 | 29.40 | 29.06 | 29.18 | 947,675 | +0.17(+0.60%) |
Aug 20, 2019 | 29.43 | 29.55 | 28.82 | 29.01 | 1,589,493 | -0.62(-2.09%) |
Aug 19, 2019 | 29.81 | 29.97 | 29.56 | 29.63 | 1,454,613 | +0.27(+0.93%) |
Aug 16, 2019 | 28.80 | 29.47 | 28.75 | 29.36 | 1,435,506 | +0.84(+2.94%) |
Aug 15, 2019 | 29.07 | 29.17 | 28.36 | 28.52 | 1,938,927 | -0.46(-1.60%) |
Aug 14, 2019 | 30.14 | 30.14 | 28.92 | 28.98 | 2,098,511 | -1.77(-5.74%) |
Aug 13, 2019 | 30.00 | 31.41 | 29.99 | 30.75 | 1,676,378 | +0.58(+1.93%) |
Aug 12, 2019 | 30.59 | 30.64 | 30.00 | 30.17 | 863,754 | -0.63(-2.04%) |
Aug 09, 2019 | 30.98 | 31.25 | 30.67 | 30.79 | 1,122,536 | -0.46(-1.48%) |
Aug 08, 2019 | 30.58 | 31.29 | 30.57 | 31.26 | 1,374,097 | +0.90(+2.97%) |
Aug 07, 2019 | 29.98 | 30.45 | 29.83 | 30.36 | 1,369,812 | -0.04(-0.12%) |
Aug 06, 2019 | 30.52 | 30.71 | 29.83 | 30.39 | 1,743,473 | +0.09(+0.30%) |
Aug 05, 2019 | 31.26 | 31.62 | 30.12 | 30.30 | 2,586,687 | -1.56(-4.88%) |
Aug 02, 2019 | 31.56 | 32.10 | 31.42 | 31.86 | 2,032,983 | +0.15(+0.49%) |
Aug 01, 2019 | 32.61 | 32.63 | 31.42 | 31.70 | 2,856,998 | -0.86(-2.63%) |
Jul 31, 2019 | 32.02 | 32.82 | 31.98 | 32.56 | 3,735,658 | +0.53(+1.65%) |
Jul 30, 2019 | 32.03 | 32.23 | 31.54 | 32.03 | 2,419,115 | -0.35(-1.07%) |
Jul 29, 2019 | 32.54 | 32.71 | 31.78 | 32.38 | 2,044,326 | -0.29(-0.89%) |
Jul 26, 2019 | 32.34 | 33.02 | 32.11 | 32.67 | 2,077,599 | +0.30(+0.93%) |
Jul 25, 2019 | 32.16 | 33.01 | 32.08 | 32.37 | 2,473,292 | -0.11(-0.34%) |
Jul 24, 2019 | 32.98 | 32.98 | 31.80 | 32.48 | 3,844,348 | -0.72(-2.17%) |
Jul 23, 2019 | 30.03 | 33.35 | 29.72 | 33.20 | 7,527,195 | +2.00(+6.42%) |
Jul 22, 2019 | 31.83 | 31.83 | 31.07 | 31.19 | 4,274,449 | -0.52(-1.64%) |
Jul 19, 2019 | 32.60 | 32.76 | 31.70 | 31.71 | 2,525,844 | -0.81(-2.49%) |
Jul 18, 2019 | 32.56 | 32.63 | 32.24 | 32.52 | 1,575,894 | -0.11(-0.33%) |
Jul 17, 2019 | 33.22 | 33.29 | 32.61 | 32.63 | 1,188,540 | -0.67(-2.02%) |
Jul 16, 2019 | 32.99 | 33.54 | 32.82 | 33.31 | 1,143,324 | +0.19(+0.58%) |
Jul 15, 2019 | 33.42 | 33.44 | 32.85 | 33.11 | 1,418,525 | -0.22(-0.66%) |
Jul 12, 2019 | 33.01 | 33.66 | 33.01 | 33.33 | 1,197,262 | +0.48(+1.47%) |
Jul 11, 2019 | 32.49 | 32.87 | 32.29 | 32.85 | 1,338,840 | +0.42(+1.29%) |
Jul 10, 2019 | 32.51 | 32.79 | 32.32 | 32.43 | 1,203,432 | +0.17(+0.54%) |
Jul 09, 2019 | 32.32 | 32.54 | 31.91 | 32.26 | 1,899,818 | -0.27(-0.84%) |
Jul 08, 2019 | 32.72 | 33.17 | 32.40 | 32.53 | 1,602,325 | -0.25(-0.75%) |
Jul 05, 2019 | 32.70 | 32.96 | 32.11 | 32.78 | 1,735,618 | -0.22(-0.66%) |
Jul 03, 2019 | 32.23 | 33.20 | 32.08 | 33.00 | 1,123,855 | +0.99(+3.10%) |
Jul 02, 2019 | 32.43 | 32.43 | 31.75 | 32.00 | 1,944,238 | -0.46(-1.43%) |
Jul 01, 2019 | 33.23 | 33.40 | 32.10 | 32.47 | 1,933,637 | -0.14(-0.42%) |
Jun 28, 2019 | 32.54 | 33.00 | 32.45 | 32.60 | 2,644,636 | +0.22(+0.67%) |
Jun 27, 2019 | 32.70 | 32.79 | 32.25 | 32.39 | 1,576,372 | -0.08(-0.25%) |
Jun 26, 2019 | 32.17 | 32.59 | 32.03 | 32.47 | 1,408,904 | +0.45(+1.39%) |
Jun 25, 2019 | 32.23 | 32.40 | 31.94 | 32.02 | 1,624,133 | -0.10(-0.31%) |
Jun 24, 2019 | 33.33 | 33.52 | 31.95 | 32.12 | 2,566,874 | -1.22(-3.66%) |
Jun 21, 2019 | 33.12 | 33.35 | 32.53 | 33.34 | 4,162,451 | +0.57(+1.75%) |
Jun 20, 2019 | 32.22 | 32.88 | 32.00 | 32.77 | 2,449,645 | +1.00(+3.15%) |
Jun 19, 2019 | 32.05 | 32.19 | 31.66 | 31.77 | 1,599,470 | -0.06(-0.20%) |
Jun 18, 2019 | 31.71 | 32.50 | 31.55 | 31.83 | 2,155,080 | +0.38(+1.22%) |
Jun 17, 2019 | 31.59 | 31.81 | 31.39 | 31.45 | 1,484,940 | -0.07(-0.23%) |
Jun 14, 2019 | 31.59 | 31.60 | 31.18 | 31.52 | 959,897 | -0.24(-0.74%) |
Jun 13, 2019 | 31.53 | 31.85 | 31.44 | 31.76 | 1,057,308 | +0.32(+1.01%) |
Jun 12, 2019 | 31.79 | 31.79 | 31.33 | 31.44 | 1,232,434 | -0.49(-1.54%) |
Jun 11, 2019 | 32.39 | 32.51 | 31.87 | 31.93 | 1,603,663 | +0.03(+0.09%) |
Jun 10, 2019 | 31.80 | 32.41 | 31.66 | 31.90 | 1,278,446 | +0.37(+1.18%) |
Jun 07, 2019 | 31.38 | 31.81 | 31.12 | 31.53 | 1,364,406 | +0.29(+0.93%) |
Jun 06, 2019 | 31.25 | 31.49 | 30.94 | 31.24 | 2,805,551 | -0.04(-0.12%) |
Jun 05, 2019 | 31.29 | 31.42 | 30.89 | 31.28 | 2,188,097 | +0.12(+0.38%) |
Jun 04, 2019 | 30.94 | 31.29 | 30.25 | 31.16 | 2,165,025 | +0.66(+2.18%) |
Jun 03, 2019 | 29.78 | 30.51 | 29.76 | 30.49 | 1,784,022 | +0.72(+2.41%) |
May 31, 2019 | 29.82 | 30.04 | 29.60 | 29.77 | 1,618,914 | -0.63(-2.07%) |
May 30, 2019 | 30.29 | 30.85 | 30.18 | 30.40 | 1,339,617 | +0.13(+0.42%) |
May 29, 2019 | 30.34 | 30.58 | 29.94 | 30.28 | 1,447,971 | -0.24(-0.79%) |
May 28, 2019 | 31.13 | 31.17 | 30.25 | 30.52 | 2,111,231 | -0.53(-1.71%) |
May 24, 2019 | 31.14 | 31.16 | 30.58 | 31.05 | 1,710,356 | +0.22(+0.70%) |
May 23, 2019 | 31.34 | 31.34 | 30.68 | 30.83 | 1,974,890 | -0.83(-2.62%) |
May 22, 2019 | 31.85 | 32.04 | 31.64 | 31.66 | 1,457,605 | -0.43(-1.35%) |
May 21, 2019 | 31.56 | 32.18 | 31.47 | 32.09 | 1,604,666 | +0.77(+2.44%) |
May 20, 2019 | 30.83 | 31.43 | 30.76 | 31.33 | 1,736,029 | +0.22(+0.72%) |
May 17, 2019 | 31.25 | 31.66 | 30.92 | 31.10 | 1,307,880 | -0.49(-1.54%) |
May 16, 2019 | 31.45 | 31.95 | 31.45 | 31.59 | 1,189,887 | +0.13(+0.40%) |
May 15, 2019 | 30.91 | 31.60 | 30.67 | 31.46 | 2,298,814 | +0.20(+0.63%) |
May 14, 2019 | 30.78 | 31.60 | 30.65 | 31.26 | 1,738,963 | +0.67(+2.18%) |
May 13, 2019 | 31.50 | 31.50 | 30.45 | 30.60 | 1,832,876 | -1.71(-5.29%) |
May 10, 2019 | 32.23 | 32.45 | 31.39 | 32.31 | 1,376,219 | -0.05(-0.14%) |
May 09, 2019 | 32.18 | 32.55 | 31.76 | 32.35 | 1,421,092 | -0.24(-0.75%) |
May 08, 2019 | 32.80 | 33.01 | 32.59 | 32.60 | 2,153,937 | -0.07(-0.22%) |
May 07, 2019 | 32.84 | 32.91 | 32.38 | 32.67 | 1,416,859 | -0.31(-0.93%) |
May 06, 2019 | 32.76 | 33.08 | 32.24 | 32.97 | 1,413,181 | -0.51(-1.53%) |
May 03, 2019 | 33.55 | 33.75 | 33.10 | 33.49 | 895,181 | +0.13(+0.38%) |
May 02, 2019 | 32.92 | 33.53 | 32.69 | 33.36 | 1,869,306 | +0.51(+1.56%) |
May 01, 2019 | 33.55 | 33.57 | 32.84 | 32.85 | 2,262,833 | -0.66(-1.96%) |
Apr 30, 2019 | 33.64 | 33.67 | 32.95 | 33.50 | 1,561,557 | -0.28(-0.83%) |
Apr 29, 2019 | 33.34 | 33.94 | 33.28 | 33.78 | 1,536,177 | +0.39(+1.16%) |
Apr 26, 2019 | 33.04 | 33.54 | 32.37 | 33.40 | 2,759,328 | +0.56(+1.70%) |
Apr 25, 2019 | 33.90 | 33.90 | 32.62 | 32.84 | 3,587,893 | -1.16(-3.41%) |
Apr 24, 2019 | 34.15 | 34.53 | 33.14 | 34.00 | 5,113,707 | -1.03(-2.93%) |
Apr 23, 2019 | 35.93 | 36.28 | 34.31 | 35.03 | 6,210,264 | -0.72(-2.01%) |
Apr 22, 2019 | 36.37 | 36.62 | 35.61 | 35.75 | 4,135,768 | -1.05(-2.86%) |
Apr 18, 2019 | 37.00 | 37.26 | 36.46 | 36.80 | 2,944,564 | -0.14(-0.37%) |
Apr 17, 2019 | 36.90 | 37.15 | 36.83 | 36.93 | 1,780,521 | +0.25(+0.69%) |
Apr 16, 2019 | 36.29 | 36.82 | 36.12 | 36.68 | 3,016,471 | +0.62(+1.72%) |
Apr 15, 2019 | 36.33 | 36.45 | 35.87 | 36.06 | 1,084,061 | -0.13(-0.37%) |
Apr 12, 2019 | 35.94 | 36.35 | 35.65 | 36.20 | 1,577,012 | +0.72(+2.03%) |
Apr 11, 2019 | 35.38 | 35.70 | 35.32 | 35.48 | 1,470,814 | +0.08(+0.23%) |
Apr 10, 2019 | 34.84 | 35.48 | 34.59 | 35.39 | 1,591,455 | +0.45(+1.29%) |
Apr 09, 2019 | 35.94 | 35.97 | 34.76 | 34.94 | 1,821,882 | -1.31(-3.62%) |
Apr 08, 2019 | 35.84 | 36.28 | 35.48 | 36.26 | 3,223,567 | -0.02(-0.05%) |
Apr 05, 2019 | 35.17 | 36.66 | 34.89 | 36.28 | 4,264,779 | +1.12(+3.20%) |
Apr 04, 2019 | 34.56 | 35.88 | 34.46 | 35.15 | 4,559,902 | +0.99(+2.90%) |
Apr 03, 2019 | 34.20 | 34.31 | 33.59 | 34.16 | 2,310,830 | +0.16(+0.48%) |
Apr 02, 2019 | 33.29 | 34.02 | 32.98 | 34.00 | 2,504,300 | +0.74(+2.22%) |
Apr 01, 2019 | 32.46 | 33.27 | 32.31 | 33.26 | 1,871,767 | +1.17(+3.65%) |
Mar 29, 2019 | 32.26 | 32.64 | 32.01 | 32.09 | 2,172,059 | +0.03(+0.08%) |
Mar 28, 2019 | 31.95 | 32.52 | 31.89 | 32.06 | 2,922,687 | +0.07(+0.23%) |
Mar 27, 2019 | 31.46 | 32.17 | 31.28 | 31.99 | 3,095,432 | +0.65(+2.07%) |
Mar 26, 2019 | 30.82 | 31.38 | 30.77 | 31.34 | 2,028,023 | +0.75(+2.44%) |
Mar 25, 2019 | 30.43 | 30.98 | 30.27 | 30.60 | 3,073,687 | +0.14(+0.47%) |
Mar 22, 2019 | 31.45 | 31.48 | 30.44 | 30.45 | 2,806,331 | -1.19(-3.75%) |
Mar 21, 2019 | 31.37 | 31.81 | 31.21 | 31.64 | 2,256,516 | +0.16(+0.51%) |
Mar 20, 2019 | 32.66 | 32.75 | 31.10 | 31.48 | 2,988,440 | -1.22(-3.74%) |
Mar 19, 2019 | 32.76 | 33.23 | 32.59 | 32.70 | 2,028,220 | +0.20(+0.61%) |
Mar 18, 2019 | 33.07 | 33.14 | 32.37 | 32.51 | 2,853,454 | -0.43(-1.31%) |
Mar 15, 2019 | 32.81 | 33.19 | 32.74 | 32.94 | 6,468,397 | +0.14(+0.44%) |
Mar 14, 2019 | 32.74 | 32.83 | 32.35 | 32.79 | 2,307,543 | -0.04(-0.11%) |
Mar 13, 2019 | 32.87 | 33.13 | 32.72 | 32.83 | 2,645,652 | +0.04(+0.12%) |
Mar 12, 2019 | 33.47 | 33.49 | 32.69 | 32.79 | 3,177,981 | -0.47(-1.42%) |
Mar 11, 2019 | 33.73 | 33.78 | 33.23 | 33.26 | 2,272,003 | -0.29(-0.85%) |
Mar 08, 2019 | 33.07 | 33.61 | 33.04 | 33.55 | 2,008,281 | +0.18(+0.53%) |
Mar 07, 2019 | 33.89 | 34.00 | 33.04 | 33.37 | 2,946,481 | -0.64(-1.89%) |
Mar 06, 2019 | 34.53 | 34.79 | 33.99 | 34.01 | 2,120,627 | -0.55(-1.60%) |
Mar 05, 2019 | 33.66 | 35.17 | 33.31 | 34.56 | 4,241,173 | +1.12(+3.36%) |
Mar 04, 2019 | 33.89 | 34.04 | 33.19 | 33.44 | 2,221,814 | -0.30(-0.90%) |
Mar 01, 2019 | 33.39 | 33.88 | 33.31 | 33.74 | 1,831,354 | +0.68(+2.05%) |
Feb 28, 2019 | 33.17 | 33.50 | 33.02 | 33.07 | 2,218,406 | -0.20(-0.59%) |
Feb 27, 2019 | 32.73 | 33.29 | 32.60 | 33.26 | 1,697,761 | +0.43(+1.30%) |
Feb 26, 2019 | 33.36 | 33.52 | 32.82 | 32.83 | 1,181,836 | -0.65(-1.94%) |
Feb 25, 2019 | 33.37 | 33.70 | 33.23 | 33.48 | 1,572,735 | +0.43(+1.29%) |
Feb 22, 2019 | 33.43 | 33.44 | 32.76 | 33.06 | 1,462,232 | -0.29(-0.85%) |
Feb 21, 2019 | 33.17 | 33.45 | 33.07 | 33.34 | 1,284,925 | +0.14(+0.43%) |
Feb 20, 2019 | 33.01 | 33.39 | 32.81 | 33.20 | 1,148,489 | +0.14(+0.43%) |
Feb 19, 2019 | 33.15 | 33.16 | 32.82 | 33.06 | 1,650,871 | -0.17(-0.51%) |
Feb 15, 2019 | 33.06 | 33.35 | 32.84 | 33.23 | 2,498,536 | +0.55(+1.69%) |
Feb 14, 2019 | 32.26 | 32.90 | 32.08 | 32.67 | 2,428,236 | +0.16(+0.49%) |
Feb 13, 2019 | 32.10 | 32.69 | 32.10 | 32.51 | 1,664,093 | +0.46(+1.45%) |
Feb 12, 2019 | 32.15 | 32.49 | 32.01 | 32.05 | 1,864,566 | +0.26(+0.81%) |
Feb 11, 2019 | 31.52 | 31.85 | 31.45 | 31.79 | 1,430,354 | +0.39(+1.25%) |
Feb 08, 2019 | 31.47 | 31.52 | 30.96 | 31.40 | 1,720,999 | -0.31(-0.98%) |
Feb 07, 2019 | 32.14 | 32.14 | 31.22 | 31.71 | 2,564,730 | -0.71(-2.20%) |
Feb 06, 2019 | 32.59 | 32.70 | 32.28 | 32.42 | 1,544,862 | -0.19(-0.57%) |
Feb 05, 2019 | 32.67 | 32.84 | 32.25 | 32.61 | 2,295,078 | +0.04(+0.11%) |
Feb 04, 2019 | 32.42 | 32.85 | 32.33 | 32.58 | 1,879,505 | -0.07(-0.22%) |