Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.73 | 42.86 | 41.64 | 41.67 | 2,164,143 | -1.09(-2.56%) |
Jan 30, 2020 | 43.00 | 43.20 | 42.50 | 42.76 | 1,143,702 | -0.68(-1.56%) |
Jan 29, 2020 | 43.07 | 43.71 | 43.05 | 43.44 | 1,083,900 | +0.43(+1.01%) |
Jan 28, 2020 | 42.98 | 43.19 | 42.83 | 43.01 | 1,442,412 | +0.23(+0.53%) |
Jan 27, 2020 | 42.74 | 43.00 | 42.13 | 42.78 | 2,800,759 | -0.73(-1.67%) |
Jan 24, 2020 | 44.02 | 44.05 | 43.13 | 43.51 | 1,408,827 | -0.59(-1.35%) |
Jan 23, 2020 | 43.99 | 44.14 | 43.67 | 44.10 | 1,481,569 | -0.06(-0.13%) |
Jan 22, 2020 | 44.37 | 44.57 | 44.08 | 44.16 | 2,318,267 | +0.03(+0.06%) |
Jan 21, 2020 | 43.64 | 44.32 | 43.49 | 44.13 | 2,347,515 | +0.31(+0.71%) |
Jan 17, 2020 | 43.39 | 43.85 | 43.25 | 43.82 | 4,123,303 | -0.18(-0.41%) |
Jan 16, 2020 | 43.19 | 44.23 | 43.05 | 44.00 | 5,298,117 | +0.86(+1.99%) |
Jan 15, 2020 | 43.14 | 43.33 | 42.75 | 43.14 | 2,291,130 | -0.03(-0.07%) |
Jan 14, 2020 | 42.50 | 43.19 | 42.44 | 43.17 | 2,176,346 | +0.57(+1.33%) |
Jan 13, 2020 | 42.38 | 42.81 | 42.11 | 42.60 | 5,306,249 | +0.22(+0.51%) |
Jan 10, 2020 | 42.25 | 42.67 | 42.00 | 42.38 | 2,186,072 | +0.16(+0.38%) |
Jan 09, 2020 | 41.82 | 42.29 | 41.62 | 42.22 | 1,836,696 | +0.43(+1.04%) |
Jan 08, 2020 | 41.03 | 41.79 | 41.03 | 41.79 | 1,313,157 | +0.66(+1.61%) |
Jan 07, 2020 | 41.43 | 41.63 | 41.06 | 41.13 | 2,560,890 | -0.48(-1.16%) |
Jan 06, 2020 | 40.92 | 41.62 | 40.80 | 41.61 | 2,526,630 | +0.76(+1.87%) |
Jan 03, 2020 | 40.77 | 41.02 | 40.62 | 40.85 | 1,030,746 | -0.25(-0.60%) |
Jan 02, 2020 | 40.97 | 41.38 | 40.83 | 41.09 | 2,316,911 | +0.12(+0.30%) |
Dec 31, 2019 | 41.12 | 41.38 | 40.56 | 40.97 | 1,770,913 | -0.11(-0.28%) |
Dec 30, 2019 | 41.12 | 41.32 | 40.96 | 41.08 | 2,999,788 | +0.01(+0.02%) |
Dec 27, 2019 | 41.42 | 41.42 | 41.02 | 41.07 | 1,603,430 | -0.23(-0.55%) |
Dec 26, 2019 | 41.22 | 41.49 | 41.03 | 41.30 | 1,935,721 | +0.07(+0.16%) |
Dec 24, 2019 | 41.09 | 41.29 | 41.07 | 41.23 | 334,648 | +0.14(+0.34%) |
Dec 23, 2019 | 41.19 | 41.42 | 40.98 | 41.09 | 2,109,742 | -0.14(-0.34%) |
Dec 20, 2019 | 41.41 | 41.58 | 41.10 | 41.23 | 3,926,688 | -0.02(-0.05%) |
Dec 19, 2019 | 41.14 | 41.76 | 41.12 | 41.25 | 1,294,405 | +0.03(+0.07%) |
Dec 18, 2019 | 41.68 | 41.70 | 41.20 | 41.22 | 1,399,553 | -0.38(-0.91%) |
Dec 17, 2019 | 41.25 | 41.66 | 41.02 | 41.60 | 1,011,233 | +0.30(+0.73%) |
Dec 16, 2019 | 41.49 | 41.69 | 41.25 | 41.30 | 1,491,089 | -0.03(-0.07%) |
Dec 13, 2019 | 40.69 | 41.36 | 40.61 | 41.33 | 1,844,008 | +0.50(+1.23%) |
Dec 12, 2019 | 40.29 | 40.96 | 40.19 | 40.83 | 1,399,938 | +0.41(+1.00%) |
Dec 11, 2019 | 40.16 | 40.47 | 39.94 | 40.42 | 728,491 | +0.19(+0.47%) |
Dec 10, 2019 | 39.99 | 40.27 | 39.52 | 40.23 | 1,062,791 | +0.32(+0.80%) |
Dec 09, 2019 | 40.40 | 40.61 | 39.90 | 39.91 | 1,513,197 | -0.71(-1.74%) |
Dec 06, 2019 | 40.19 | 40.76 | 40.19 | 40.62 | 2,969,248 | +0.66(+1.65%) |
Dec 05, 2019 | 39.99 | 40.14 | 39.80 | 39.96 | 1,694,165 | +0.08(+0.21%) |
Dec 04, 2019 | 39.61 | 40.03 | 39.44 | 39.87 | 2,126,190 | +0.24(+0.60%) |
Dec 03, 2019 | 39.76 | 40.02 | 39.62 | 39.64 | 2,499,567 | -0.61(-1.52%) |
Dec 02, 2019 | 41.25 | 41.37 | 40.17 | 40.25 | 1,560,196 | -0.94(-2.29%) |
Nov 29, 2019 | 41.67 | 41.81 | 41.11 | 41.20 | 1,175,241 | -0.47(-1.13%) |
Nov 27, 2019 | 41.46 | 42.02 | 41.19 | 41.67 | 2,261,504 | +0.35(+0.84%) |
Nov 26, 2019 | 41.63 | 41.81 | 41.31 | 41.32 | 4,046,713 | -0.50(-1.19%) |
Nov 25, 2019 | 40.90 | 42.00 | 40.87 | 41.82 | 4,188,764 | +1.24(+3.06%) |
Nov 22, 2019 | 39.93 | 40.72 | 39.79 | 40.57 | 1,773,096 | +0.62(+1.56%) |
Nov 21, 2019 | 41.05 | 41.21 | 39.86 | 39.95 | 3,160,331 | -1.26(-3.06%) |
Nov 20, 2019 | 42.30 | 42.47 | 40.73 | 41.22 | 3,872,256 | -1.27(-2.99%) |
Nov 19, 2019 | 41.49 | 43.02 | 41.24 | 42.49 | 4,294,174 | +1.11(+2.69%) |
Nov 18, 2019 | 41.20 | 41.39 | 40.82 | 41.38 | 3,345,228 | +0.26(+0.64%) |
Nov 15, 2019 | 40.98 | 41.34 | 40.77 | 41.11 | 1,956,395 | +0.33(+0.81%) |
Nov 14, 2019 | 40.77 | 40.91 | 40.55 | 40.78 | 3,168,404 | +0.07(+0.16%) |
Nov 13, 2019 | 40.22 | 40.86 | 40.03 | 40.72 | 3,104,142 | +0.44(+1.10%) |
Nov 12, 2019 | 40.30 | 40.42 | 40.03 | 40.27 | 3,732,969 | -0.06(-0.14%) |
Nov 11, 2019 | 40.46 | 40.67 | 40.26 | 40.33 | 818,026 | -0.15(-0.37%) |
Nov 08, 2019 | 40.77 | 41.12 | 40.47 | 40.48 | 2,007,052 | -0.32(-0.78%) |
Nov 07, 2019 | 40.86 | 40.97 | 40.61 | 40.80 | 3,200,479 | +0.11(+0.28%) |
Nov 06, 2019 | 41.05 | 41.12 | 40.54 | 40.69 | 3,036,270 | -0.29(-0.71%) |
Nov 05, 2019 | 40.44 | 41.09 | 40.44 | 40.98 | 1,956,961 | +0.56(+1.37%) |
Nov 04, 2019 | 40.75 | 40.96 | 40.23 | 40.42 | 3,345,988 | -0.30(-0.74%) |
Nov 01, 2019 | 41.54 | 41.67 | 40.69 | 40.73 | 2,058,558 | -0.48(-1.17%) |
Oct 31, 2019 | 41.32 | 41.54 | 40.93 | 41.21 | 12,661,902 | -0.04(-0.09%) |
Oct 30, 2019 | 41.71 | 41.71 | 41.14 | 41.24 | 5,023,674 | -0.51(-1.22%) |
Oct 29, 2019 | 41.71 | 42.41 | 41.62 | 41.75 | 3,548,407 | +0.08(+0.18%) |
Oct 28, 2019 | 41.82 | 41.97 | 41.43 | 41.68 | 3,171,143 | +0.04(+0.09%) |
Oct 25, 2019 | 41.93 | 42.32 | 41.57 | 41.64 | 2,415,917 | -0.44(-1.05%) |
Oct 24, 2019 | 41.91 | 42.18 | 41.81 | 42.08 | 2,422,007 | +0.34(+0.81%) |
Oct 23, 2019 | 41.54 | 41.78 | 41.35 | 41.74 | 4,805,183 | +0.08(+0.20%) |
Oct 22, 2019 | 41.73 | 41.95 | 41.36 | 41.66 | 1,729,635 | -0.16(-0.38%) |
Oct 21, 2019 | 42.06 | 42.19 | 41.63 | 41.82 | 2,054,076 | -0.14(-0.34%) |
Oct 18, 2019 | 41.54 | 41.98 | 41.38 | 41.96 | 2,478,893 | +0.31(+0.75%) |
Oct 17, 2019 | 41.41 | 41.81 | 41.16 | 41.65 | 3,148,853 | +0.39(+0.94%) |
Oct 16, 2019 | 41.38 | 41.52 | 40.92 | 41.26 | 3,701,886 | -0.23(-0.54%) |
Oct 15, 2019 | 41.27 | 41.65 | 41.15 | 41.49 | 2,808,547 | +0.13(+0.32%) |
Oct 14, 2019 | 41.50 | 41.57 | 41.15 | 41.36 | 3,886,876 | -0.24(-0.57%) |
Oct 11, 2019 | 41.20 | 41.81 | 41.12 | 41.59 | 1,782,229 | +0.73(+1.77%) |
Oct 10, 2019 | 40.32 | 40.94 | 40.06 | 40.87 | 1,741,549 | +0.61(+1.52%) |
Oct 09, 2019 | 40.41 | 40.60 | 40.09 | 40.25 | 1,483,283 | +0.07(+0.16%) |
Oct 08, 2019 | 41.13 | 41.38 | 40.05 | 40.19 | 2,681,934 | -1.19(-2.87%) |
Oct 07, 2019 | 40.24 | 41.58 | 40.10 | 41.38 | 5,546,893 | +1.16(+2.88%) |
Oct 04, 2019 | 39.85 | 40.32 | 39.80 | 40.22 | 968,427 | +0.42(+1.06%) |
Oct 03, 2019 | 39.82 | 40.00 | 39.36 | 39.79 | 1,769,556 | +0.01(+0.02%) |
Oct 02, 2019 | 40.13 | 40.13 | 39.47 | 39.78 | 2,258,486 | -0.40(-1.01%) |
Oct 01, 2019 | 41.07 | 41.20 | 40.09 | 40.19 | 2,284,520 | -0.85(-2.07%) |
Sep 30, 2019 | 40.57 | 41.08 | 40.54 | 41.04 | 2,665,900 | +0.53(+1.30%) |
Sep 27, 2019 | 40.50 | 40.72 | 40.28 | 40.51 | 1,750,157 | +0.03(+0.07%) |
Sep 26, 2019 | 40.42 | 40.60 | 40.20 | 40.48 | 1,884,845 | +0.00(+0.00%) |
Sep 25, 2019 | 40.10 | 40.59 | 39.93 | 40.48 | 2,182,625 | +0.34(+0.84%) |
Sep 24, 2019 | 40.28 | 40.55 | 39.91 | 40.14 | 1,416,323 | -0.06(-0.14%) |
Sep 23, 2019 | 39.87 | 40.48 | 39.65 | 40.20 | 3,933,440 | +0.44(+1.11%) |
Sep 20, 2019 | 39.85 | 40.16 | 39.73 | 39.76 | 1,603,815 | -0.19(-0.47%) |
Sep 19, 2019 | 40.28 | 40.55 | 39.93 | 39.94 | 1,621,188 | -0.24(-0.59%) |
Sep 18, 2019 | 40.27 | 40.57 | 39.87 | 40.18 | 1,917,250 | -0.08(-0.21%) |
Sep 17, 2019 | 40.38 | 40.84 | 40.18 | 40.26 | 3,619,446 | -0.13(-0.33%) |
Sep 16, 2019 | 39.89 | 40.57 | 39.79 | 40.40 | 1,680,149 | +0.20(+0.49%) |
Sep 13, 2019 | 40.73 | 41.09 | 40.11 | 40.20 | 3,093,254 | -0.40(-1.00%) |
Sep 12, 2019 | 40.24 | 40.69 | 39.97 | 40.60 | 3,321,440 | +0.40(+0.98%) |
Sep 11, 2019 | 39.61 | 40.25 | 39.41 | 40.21 | 1,083,018 | +0.52(+1.30%) |
Sep 10, 2019 | 39.38 | 39.69 | 38.84 | 39.69 | 1,946,401 | +0.14(+0.36%) |
Sep 09, 2019 | 39.73 | 39.73 | 39.12 | 39.55 | 4,609,691 | +0.00(+0.00%) |
Sep 06, 2019 | 39.46 | 39.57 | 39.00 | 39.55 | 1,946,306 | -0.01(-0.02%) |
Sep 05, 2019 | 39.60 | 39.69 | 38.92 | 39.56 | 2,251,969 | +0.41(+1.06%) |
Sep 04, 2019 | 38.96 | 39.16 | 38.54 | 39.14 | 2,263,667 | +0.33(+0.85%) |
Sep 03, 2019 | 38.29 | 38.85 | 38.29 | 38.81 | 3,785,440 | +0.34(+0.88%) |
Aug 30, 2019 | 38.40 | 38.64 | 38.11 | 38.48 | 2,691,822 | +0.20(+0.52%) |
Aug 29, 2019 | 37.98 | 38.30 | 37.65 | 38.28 | 1,583,268 | +0.56(+1.47%) |
Aug 28, 2019 | 37.54 | 37.95 | 37.34 | 37.72 | 2,205,744 | +0.05(+0.13%) |
Aug 27, 2019 | 38.87 | 39.04 | 37.65 | 37.67 | 2,437,934 | -1.12(-2.89%) |
Aug 26, 2019 | 37.71 | 38.93 | 37.71 | 38.80 | 4,677,223 | +1.47(+3.94%) |
Aug 23, 2019 | 37.67 | 38.02 | 37.14 | 37.33 | 1,830,443 | -0.30(-0.80%) |
Aug 22, 2019 | 37.46 | 37.85 | 37.26 | 37.63 | 2,773,011 | +0.27(+0.73%) |
Aug 21, 2019 | 37.34 | 37.48 | 37.07 | 37.35 | 2,502,368 | +0.28(+0.76%) |
Aug 20, 2019 | 37.81 | 37.81 | 37.07 | 37.07 | 4,035,548 | -0.76(-2.02%) |
Aug 19, 2019 | 39.12 | 39.38 | 37.59 | 37.83 | 14,317,166 | +2.90(+8.30%) |
Aug 16, 2019 | 35.22 | 35.35 | 34.91 | 34.93 | 1,327,167 | -0.04(-0.11%) |
Aug 15, 2019 | 35.20 | 35.56 | 34.92 | 34.97 | 3,383,714 | -0.02(-0.05%) |
Aug 14, 2019 | 35.17 | 35.38 | 34.66 | 34.99 | 3,890,077 | -0.61(-1.72%) |
Aug 13, 2019 | 35.73 | 36.39 | 35.42 | 35.60 | 6,242,823 | -0.12(-0.34%) |
Aug 12, 2019 | 35.68 | 35.88 | 34.66 | 35.73 | 4,583,593 | -0.05(-0.13%) |
Aug 09, 2019 | 35.19 | 35.81 | 35.02 | 35.77 | 7,723,415 | +0.41(+1.17%) |
Aug 08, 2019 | 35.31 | 35.49 | 34.34 | 35.36 | 8,022,821 | -0.01(-0.03%) |
Aug 07, 2019 | 33.43 | 35.40 | 33.34 | 35.37 | 8,142,075 | +1.08(+3.15%) |
Aug 06, 2019 | 33.55 | 36.49 | 33.55 | 34.29 | 10,210,603 | +1.54(+4.70%) |
Aug 05, 2019 | 32.75 | 32.76 | 32.21 | 32.75 | 13,650,302 | -0.53(-1.58%) |
Aug 02, 2019 | 33.53 | 33.72 | 32.92 | 33.27 | 2,134,203 | -0.28(-0.84%) |
Aug 01, 2019 | 34.05 | 34.34 | 33.27 | 33.56 | 2,723,233 | -0.42(-1.24%) |
Jul 31, 2019 | 34.71 | 34.78 | 33.83 | 33.98 | 3,032,345 | -0.74(-2.14%) |
Jul 30, 2019 | 34.16 | 34.73 | 34.00 | 34.72 | 2,737,084 | +0.36(+1.04%) |
Jul 29, 2019 | 34.65 | 34.87 | 34.36 | 34.36 | 4,938,587 | -0.37(-1.05%) |
Jul 26, 2019 | 34.55 | 34.91 | 34.51 | 34.73 | 2,251,469 | +0.37(+1.07%) |
Jul 25, 2019 | 34.46 | 34.57 | 34.34 | 34.36 | 2,016,907 | -0.11(-0.33%) |
Jul 24, 2019 | 33.98 | 34.53 | 33.78 | 34.48 | 2,232,659 | +0.45(+1.32%) |
Jul 23, 2019 | 33.58 | 34.16 | 33.43 | 34.03 | 3,879,227 | +0.66(+1.97%) |
Jul 22, 2019 | 33.79 | 33.85 | 33.33 | 33.37 | 3,601,802 | -0.26(-0.78%) |
Jul 19, 2019 | 34.11 | 34.15 | 33.57 | 33.63 | 2,222,392 | -0.35(-1.02%) |
Jul 18, 2019 | 33.56 | 34.13 | 33.49 | 33.98 | 2,979,504 | +0.36(+1.06%) |
Jul 17, 2019 | 33.92 | 34.23 | 33.53 | 33.62 | 4,109,534 | -0.03(-0.08%) |
Jul 16, 2019 | 34.04 | 34.26 | 33.58 | 33.65 | 2,454,552 | -0.42(-1.24%) |
Jul 15, 2019 | 34.21 | 34.28 | 33.93 | 34.07 | 2,363,370 | -0.15(-0.44%) |
Jul 12, 2019 | 34.20 | 34.49 | 34.15 | 34.22 | 3,175,743 | -0.06(-0.16%) |
Jul 11, 2019 | 34.04 | 34.62 | 34.04 | 34.28 | 3,733,290 | +0.40(+1.19%) |
Jul 10, 2019 | 33.96 | 34.30 | 33.73 | 33.88 | 3,855,965 | -0.10(-0.30%) |
Jul 09, 2019 | 33.62 | 34.01 | 33.28 | 33.98 | 3,352,201 | +0.13(+0.39%) |
Jul 08, 2019 | 33.88 | 34.06 | 33.64 | 33.85 | 1,472,440 | -0.24(-0.72%) |
Jul 05, 2019 | 33.67 | 34.10 | 33.53 | 34.09 | 649,058 | +0.36(+1.06%) |
Jul 03, 2019 | 33.80 | 33.88 | 33.60 | 33.73 | 727,235 | +0.08(+0.22%) |
Jul 02, 2019 | 33.51 | 33.81 | 33.26 | 33.66 | 1,605,103 | +0.21(+0.62%) |
Jul 01, 2019 | 34.11 | 34.19 | 33.11 | 33.45 | 1,698,128 | -0.40(-1.19%) |
Jun 28, 2019 | 32.98 | 33.86 | 32.87 | 33.86 | 4,318,679 | +0.84(+2.56%) |
Jun 27, 2019 | 32.14 | 33.04 | 31.84 | 33.01 | 2,500,957 | +1.05(+3.29%) |
Jun 26, 2019 | 32.28 | 32.57 | 31.90 | 31.96 | 1,450,006 | -0.25(-0.79%) |
Jun 25, 2019 | 32.29 | 32.58 | 32.21 | 32.21 | 1,395,258 | +0.00(+0.00%) |
Jun 24, 2019 | 32.45 | 32.65 | 32.11 | 32.21 | 1,442,183 | -0.27(-0.84%) |
Jun 21, 2019 | 32.54 | 32.82 | 32.49 | 32.49 | 1,111,622 | -0.21(-0.63%) |
Jun 20, 2019 | 32.90 | 33.03 | 32.52 | 32.69 | 1,350,495 | -0.04(-0.11%) |
Jun 19, 2019 | 32.78 | 32.83 | 32.57 | 32.73 | 1,677,701 | +0.00(+0.00%) |
Jun 18, 2019 | 32.77 | 33.27 | 32.67 | 32.73 | 1,308,305 | +0.20(+0.61%) |
Jun 17, 2019 | 32.37 | 32.71 | 32.35 | 32.53 | 1,297,522 | +0.17(+0.52%) |
Jun 14, 2019 | 32.39 | 32.60 | 32.24 | 32.36 | 1,610,185 | -0.05(-0.15%) |
Jun 13, 2019 | 32.90 | 33.04 | 32.29 | 32.41 | 1,138,940 | -0.38(-1.17%) |
Jun 12, 2019 | 32.79 | 33.01 | 32.48 | 32.80 | 1,316,841 | -0.12(-0.37%) |
Jun 11, 2019 | 32.86 | 33.26 | 32.74 | 32.92 | 2,514,440 | +0.31(+0.95%) |
Jun 10, 2019 | 33.58 | 33.83 | 32.47 | 32.61 | 2,327,871 | -0.78(-2.33%) |
Jun 07, 2019 | 33.11 | 33.43 | 32.98 | 33.39 | 2,971,142 | +0.36(+1.08%) |
Jun 06, 2019 | 33.19 | 33.34 | 33.03 | 33.03 | 3,273,782 | -0.23(-0.71%) |
Jun 05, 2019 | 33.13 | 33.34 | 32.93 | 33.27 | 6,129,463 | +0.16(+0.48%) |
Jun 04, 2019 | 32.75 | 33.12 | 32.65 | 33.11 | 4,486,726 | +0.71(+2.20%) |
Jun 03, 2019 | 32.57 | 32.77 | 31.79 | 32.39 | 5,082,998 | -0.27(-0.83%) |
May 31, 2019 | 32.63 | 33.42 | 32.48 | 32.66 | 7,569,298 | -0.09(-0.29%) |
May 30, 2019 | 30.89 | 34.04 | 30.82 | 32.76 | 17,846,034 | +2.02(+6.57%) |
May 29, 2019 | 29.73 | 30.81 | 29.73 | 30.74 | 7,286,644 | +0.95(+3.18%) |
May 28, 2019 | 29.73 | 29.92 | 29.54 | 29.79 | 7,065,894 | +0.16(+0.54%) |
May 24, 2019 | 29.46 | 29.73 | 29.16 | 29.63 | 1,796,361 | +0.33(+1.12%) |
May 23, 2019 | 29.64 | 29.68 | 29.18 | 29.30 | 4,754,362 | -0.57(-1.92%) |
May 22, 2019 | 30.15 | 30.17 | 29.77 | 29.88 | 4,318,243 | -0.40(-1.33%) |
May 21, 2019 | 29.84 | 30.28 | 29.76 | 30.28 | 3,638,876 | +0.52(+1.74%) |
May 20, 2019 | 29.51 | 29.88 | 29.34 | 29.76 | 3,400,823 | +0.06(+0.19%) |
May 17, 2019 | 29.36 | 30.01 | 29.27 | 29.71 | 3,546,284 | +0.08(+0.29%) |
May 16, 2019 | 29.91 | 30.31 | 29.58 | 29.62 | 5,082,684 | -0.30(-1.00%) |
May 15, 2019 | 29.54 | 30.12 | 29.38 | 29.92 | 5,551,330 | +0.39(+1.34%) |
May 14, 2019 | 29.23 | 29.86 | 28.98 | 29.53 | 4,765,072 | +0.34(+1.15%) |
May 13, 2019 | 28.64 | 29.30 | 28.26 | 29.19 | 4,775,037 | -0.11(-0.38%) |
May 10, 2019 | 29.15 | 29.75 | 28.79 | 29.30 | 5,462,119 | -0.03(-0.10%) |
May 09, 2019 | 28.12 | 29.72 | 27.77 | 29.33 | 7,407,424 | +0.80(+2.82%) |
May 08, 2019 | 27.46 | 28.91 | 27.30 | 28.53 | 7,171,932 | +0.90(+3.25%) |
May 07, 2019 | 25.01 | 27.65 | 23.85 | 27.63 | 18,504,392 | -1.67(-5.69%) |
May 06, 2019 | 28.56 | 29.36 | 28.56 | 29.29 | 4,035,647 | +0.12(+0.42%) |
May 03, 2019 | 28.93 | 29.25 | 28.77 | 29.17 | 4,646,943 | +0.43(+1.50%) |
May 02, 2019 | 28.85 | 29.19 | 28.56 | 28.74 | 2,271,178 | -0.10(-0.36%) |
May 01, 2019 | 29.22 | 29.28 | 28.81 | 28.85 | 2,798,135 | -0.23(-0.80%) |
Apr 30, 2019 | 29.14 | 29.29 | 28.81 | 29.08 | 3,735,203 | -0.05(-0.16%) |
Apr 29, 2019 | 28.96 | 29.43 | 28.96 | 29.13 | 2,820,702 | +0.08(+0.29%) |
Apr 26, 2019 | 28.90 | 29.25 | 28.67 | 29.04 | 4,369,802 | +0.22(+0.78%) |
Apr 25, 2019 | 29.31 | 29.43 | 28.81 | 28.82 | 1,817,115 | -0.53(-1.82%) |
Apr 24, 2019 | 29.13 | 29.46 | 29.04 | 29.35 | 1,457,233 | +0.24(+0.84%) |
Apr 23, 2019 | 29.34 | 29.43 | 28.90 | 29.11 | 2,705,747 | -0.14(-0.48%) |
Apr 22, 2019 | 29.52 | 29.67 | 29.17 | 29.25 | 2,113,569 | -0.36(-1.23%) |
Apr 18, 2019 | 29.36 | 29.64 | 29.15 | 29.61 | 1,988,615 | +0.36(+1.22%) |
Apr 17, 2019 | 29.08 | 29.28 | 28.95 | 29.26 | 2,360,674 | +0.23(+0.81%) |
Apr 16, 2019 | 29.09 | 29.33 | 28.93 | 29.02 | 1,252,998 | +0.00(+0.00%) |
Apr 15, 2019 | 29.26 | 29.38 | 28.99 | 29.02 | 1,841,681 | -0.20(-0.67%) |
Apr 12, 2019 | 29.20 | 29.56 | 29.08 | 29.22 | 2,270,138 | +0.24(+0.84%) |
Apr 11, 2019 | 28.54 | 29.04 | 28.53 | 28.98 | 2,400,978 | +0.51(+1.77%) |
Apr 10, 2019 | 28.31 | 28.70 | 28.25 | 28.47 | 1,868,423 | +0.36(+1.26%) |
Apr 09, 2019 | 28.92 | 28.94 | 28.03 | 28.12 | 3,237,163 | -0.94(-3.22%) |
Apr 08, 2019 | 28.56 | 29.13 | 28.40 | 29.05 | 3,316,249 | +0.47(+1.64%) |
Apr 05, 2019 | 28.09 | 28.69 | 27.98 | 28.58 | 4,477,110 | +0.66(+2.35%) |
Apr 04, 2019 | 28.14 | 28.22 | 27.88 | 27.93 | 3,176,527 | -0.21(-0.73%) |
Apr 03, 2019 | 28.16 | 28.27 | 27.95 | 28.13 | 1,789,111 | +0.20(+0.70%) |
Apr 02, 2019 | 28.09 | 28.24 | 27.89 | 27.94 | 1,815,430 | -0.11(-0.40%) |
Apr 01, 2019 | 27.81 | 28.37 | 27.77 | 28.05 | 1,717,905 | +0.40(+1.46%) |
Mar 29, 2019 | 27.87 | 27.96 | 27.41 | 27.65 | 2,234,974 | -0.20(-0.71%) |
Mar 28, 2019 | 27.64 | 28.17 | 27.59 | 27.84 | 1,801,486 | +0.21(+0.74%) |
Mar 27, 2019 | 27.57 | 27.87 | 27.29 | 27.64 | 2,739,011 | +0.07(+0.24%) |
Mar 26, 2019 | 27.51 | 27.65 | 27.32 | 27.57 | 2,430,944 | +0.38(+1.41%) |
Mar 25, 2019 | 26.95 | 27.34 | 26.67 | 27.19 | 2,623,251 | +0.14(+0.52%) |
Mar 22, 2019 | 27.90 | 27.90 | 26.97 | 27.05 | 2,817,900 | -0.93(-3.31%) |
Mar 21, 2019 | 27.99 | 28.18 | 27.91 | 27.98 | 1,511,935 | -0.19(-0.66%) |
Mar 20, 2019 | 28.35 | 28.51 | 27.83 | 28.16 | 2,230,271 | -0.22(-0.76%) |
Mar 19, 2019 | 28.05 | 28.54 | 27.91 | 28.38 | 2,734,259 | +0.37(+1.34%) |
Mar 18, 2019 | 27.49 | 28.11 | 27.49 | 28.00 | 2,632,180 | +0.06(+0.20%) |
Mar 15, 2019 | 27.99 | 28.18 | 27.72 | 27.95 | 2,521,093 | +0.01(+0.03%) |
Mar 14, 2019 | 28.09 | 28.14 | 27.71 | 27.94 | 1,862,627 | -0.15(-0.53%) |
Mar 13, 2019 | 28.49 | 28.61 | 27.97 | 28.09 | 2,827,447 | -0.27(-0.96%) |
Mar 12, 2019 | 28.35 | 28.60 | 28.28 | 28.36 | 2,808,526 | +0.15(+0.53%) |
Mar 11, 2019 | 27.81 | 28.27 | 27.81 | 28.21 | 2,969,506 | +0.42(+1.52%) |
Mar 08, 2019 | 27.83 | 27.83 | 27.49 | 27.79 | 1,863,886 | -0.24(-0.87%) |
Mar 07, 2019 | 27.79 | 28.10 | 27.63 | 28.03 | 3,460,901 | +0.13(+0.47%) |
Mar 06, 2019 | 28.36 | 28.52 | 27.77 | 27.90 | 6,903,150 | -0.39(-1.39%) |
Mar 05, 2019 | 28.66 | 28.66 | 28.28 | 28.29 | 3,435,959 | -0.33(-1.14%) |
Mar 04, 2019 | 28.67 | 28.80 | 28.27 | 28.62 | 3,004,323 | +0.06(+0.20%) |
Mar 01, 2019 | 28.46 | 29.00 | 28.45 | 28.56 | 5,151,418 | +0.22(+0.76%) |
Feb 28, 2019 | 29.24 | 29.26 | 28.34 | 28.35 | 6,838,967 | -0.99(-3.38%) |
Feb 27, 2019 | 29.55 | 29.65 | 29.31 | 29.34 | 1,639,076 | -0.26(-0.89%) |
Feb 26, 2019 | 30.03 | 30.24 | 29.52 | 29.60 | 1,789,761 | -0.51(-1.71%) |
Feb 25, 2019 | 30.41 | 30.67 | 30.03 | 30.12 | 2,088,129 | -0.07(-0.25%) |
Feb 22, 2019 | 30.70 | 30.78 | 30.17 | 30.19 | 1,554,681 | -0.45(-1.47%) |
Feb 21, 2019 | 30.49 | 30.74 | 30.35 | 30.64 | 1,574,895 | +0.17(+0.55%) |
Feb 20, 2019 | 30.58 | 30.73 | 30.35 | 30.47 | 1,609,994 | -0.03(-0.09%) |
Feb 19, 2019 | 29.65 | 30.63 | 29.62 | 30.50 | 4,415,427 | +0.75(+2.52%) |
Feb 15, 2019 | 29.45 | 29.79 | 29.32 | 29.75 | 2,614,079 | +0.56(+1.92%) |
Feb 14, 2019 | 29.03 | 29.30 | 29.03 | 29.19 | 4,281,167 | -0.05(-0.16%) |
Feb 13, 2019 | 29.03 | 29.39 | 28.77 | 29.24 | 5,035,638 | +0.50(+1.73%) |
Feb 12, 2019 | 29.56 | 29.56 | 28.49 | 28.74 | 10,144,301 | -0.54(-1.85%) |
Feb 11, 2019 | 29.19 | 29.64 | 28.84 | 29.28 | 5,673,999 | -0.53(-1.78%) |
Feb 08, 2019 | 30.89 | 31.05 | 29.71 | 29.81 | 3,254,682 | -1.30(-4.17%) |
Feb 07, 2019 | 31.00 | 31.40 | 30.88 | 31.11 | 5,677,694 | +0.02(+0.06%) |
Feb 06, 2019 | 30.84 | 31.32 | 30.84 | 31.09 | 5,003,258 | +0.10(+0.33%) |
Feb 05, 2019 | 32.24 | 32.82 | 30.90 | 30.99 | 6,641,508 | -0.53(-1.69%) |
Feb 04, 2019 | 31.04 | 31.65 | 30.83 | 31.52 | 3,286,299 | +0.51(+1.65%) |