Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.38 | 40.00 | 39.33 | 39.64 | 14,676,852 | +0.40(+1.02%) |
Jan 30, 2020 | 39.54 | 39.72 | 39.04 | 39.23 | 12,420,400 | -0.16(-0.41%) |
Jan 29, 2020 | 38.39 | 39.44 | 38.27 | 39.40 | 14,742,136 | +1.01(+2.63%) |
Jan 28, 2020 | 39.04 | 39.33 | 38.24 | 38.39 | 14,421,600 | -1.03(-2.61%) |
Jan 27, 2020 | 40.36 | 40.37 | 39.06 | 39.42 | 14,019,645 | -0.46(-1.15%) |
Jan 24, 2020 | 39.11 | 39.97 | 39.09 | 39.87 | 15,568,222 | +0.76(+1.95%) |
Jan 23, 2020 | 39.24 | 39.89 | 38.99 | 39.11 | 10,887,161 | -0.54(-1.37%) |
Jan 22, 2020 | 39.58 | 39.74 | 39.23 | 39.65 | 7,021,111 | +0.02(+0.05%) |
Jan 21, 2020 | 38.74 | 39.64 | 38.56 | 39.64 | 15,031,133 | +0.66(+1.69%) |
Jan 17, 2020 | 39.37 | 39.54 | 38.72 | 38.98 | 10,360,229 | -0.15(-0.39%) |
Jan 16, 2020 | 39.26 | 39.38 | 38.78 | 39.13 | 9,724,508 | -0.41(-1.04%) |
Jan 15, 2020 | 38.96 | 39.66 | 38.60 | 39.54 | 15,408,207 | +0.79(+2.04%) |
Jan 14, 2020 | 37.82 | 38.79 | 37.78 | 38.75 | 17,213,022 | +0.92(+2.42%) |
Jan 13, 2020 | 38.77 | 38.78 | 37.81 | 37.83 | 16,225,079 | -1.19(-3.06%) |
Jan 10, 2020 | 38.64 | 39.29 | 38.58 | 39.02 | 11,324,859 | +0.64(+1.67%) |
Jan 09, 2020 | 38.60 | 39.06 | 38.36 | 38.39 | 14,155,428 | -0.58(-1.49%) |
Jan 08, 2020 | 40.47 | 40.55 | 38.69 | 38.97 | 29,855,336 | -1.73(-4.24%) |
Jan 07, 2020 | 40.08 | 40.74 | 39.85 | 40.69 | 12,958,619 | +0.67(+1.67%) |
Jan 06, 2020 | 40.93 | 40.93 | 39.70 | 40.03 | 17,531,734 | +0.04(+0.10%) |
Jan 03, 2020 | 41.18 | 41.25 | 39.11 | 39.99 | 15,216,181 | -0.46(-1.13%) |
Jan 02, 2020 | 40.92 | 41.07 | 40.13 | 40.45 | 15,603,977 | +0.12(+0.31%) |
Dec 31, 2019 | 40.92 | 41.03 | 40.28 | 40.32 | 10,249,764 | -0.11(-0.26%) |
Dec 30, 2019 | 39.66 | 40.47 | 39.54 | 40.43 | 14,803,335 | +0.94(+2.39%) |
Dec 27, 2019 | 39.89 | 40.02 | 39.32 | 39.48 | 14,661,655 | -0.56(-1.41%) |
Dec 26, 2019 | 39.73 | 40.26 | 39.33 | 40.05 | 19,496,668 | +0.90(+2.29%) |
Dec 24, 2019 | 38.06 | 39.20 | 38.00 | 39.15 | 18,285,828 | +1.39(+3.69%) |
Dec 23, 2019 | 36.63 | 37.77 | 36.56 | 37.76 | 22,736,332 | +1.36(+3.73%) |
Dec 20, 2019 | 37.10 | 37.10 | 36.39 | 36.40 | 10,602,912 | -0.60(-1.62%) |
Dec 19, 2019 | 37.00 | 37.09 | 36.66 | 37.00 | 12,081,211 | +0.20(+0.54%) |
Dec 18, 2019 | 36.68 | 36.97 | 36.54 | 36.80 | 18,200,000 | +0.15(+0.41%) |
Dec 17, 2019 | 36.92 | 37.04 | 36.60 | 36.64 | 8,759,452 | -0.20(-0.54%) |
Dec 16, 2019 | 37.38 | 37.50 | 36.83 | 36.84 | 18,342,904 | -0.52(-1.40%) |
Dec 13, 2019 | 37.03 | 37.54 | 36.75 | 37.37 | 9,286,166 | +0.07(+0.18%) |
Dec 12, 2019 | 37.88 | 38.02 | 36.95 | 37.30 | 14,142,502 | -0.16(-0.43%) |
Dec 11, 2019 | 36.50 | 37.54 | 36.44 | 37.46 | 29,422,616 | +1.11(+3.06%) |
Dec 10, 2019 | 36.41 | 36.54 | 36.13 | 36.35 | 5,435,003 | +0.17(+0.47%) |
Dec 09, 2019 | 36.30 | 36.44 | 36.05 | 36.18 | 12,818,393 | +0.05(+0.13%) |
Dec 06, 2019 | 36.56 | 36.90 | 36.09 | 36.13 | 35,309,848 | -1.26(-3.38%) |
Dec 05, 2019 | 37.04 | 37.84 | 36.99 | 37.39 | 10,444,310 | +0.14(+0.38%) |
Dec 04, 2019 | 36.85 | 37.39 | 36.77 | 37.25 | 15,785,236 | -0.29(-0.78%) |
Dec 03, 2019 | 37.05 | 37.58 | 37.05 | 37.55 | 33,168,360 | +1.20(+3.29%) |
Dec 02, 2019 | 35.99 | 36.38 | 35.81 | 36.35 | 13,272,671 | +0.10(+0.29%) |
Nov 29, 2019 | 35.35 | 36.26 | 35.34 | 36.25 | 12,379,625 | +0.90(+2.55%) |
Nov 27, 2019 | 35.23 | 35.44 | 34.90 | 35.34 | 10,706,904 | -0.19(-0.53%) |
Nov 26, 2019 | 34.57 | 35.63 | 34.44 | 35.53 | 18,468,792 | +1.05(+3.06%) |
Nov 25, 2019 | 34.66 | 35.06 | 34.46 | 34.48 | 10,463,427 | -0.35(-1.01%) |
Nov 22, 2019 | 35.10 | 35.18 | 34.65 | 34.83 | 5,756,423 | -0.12(-0.35%) |
Nov 21, 2019 | 35.74 | 35.94 | 34.90 | 34.95 | 15,824,892 | -0.95(-2.65%) |
Nov 20, 2019 | 35.55 | 35.96 | 35.28 | 35.90 | 8,823,450 | +0.33(+0.93%) |
Nov 19, 2019 | 35.54 | 36.24 | 35.50 | 35.57 | 10,249,340 | -0.24(-0.66%) |
Nov 18, 2019 | 35.33 | 35.84 | 35.23 | 35.81 | 9,648,409 | +0.52(+1.48%) |
Nov 15, 2019 | 35.43 | 35.85 | 35.27 | 35.29 | 10,425,767 | -0.47(-1.33%) |
Nov 14, 2019 | 35.39 | 35.76 | 35.16 | 35.76 | 11,530,974 | +0.55(+1.56%) |
Nov 13, 2019 | 35.34 | 35.56 | 35.13 | 35.21 | 8,305,591 | +0.10(+0.30%) |
Nov 12, 2019 | 34.54 | 35.20 | 34.04 | 35.11 | 14,837,731 | +0.59(+1.71%) |
Nov 11, 2019 | 34.49 | 34.78 | 34.27 | 34.52 | 6,643,638 | +0.00(+0.00%) |
Nov 08, 2019 | 34.39 | 35.07 | 34.31 | 34.52 | 19,055,876 | -0.45(-1.28%) |
Nov 07, 2019 | 36.03 | 36.04 | 34.77 | 34.96 | 29,467,568 | -1.42(-3.89%) |
Nov 06, 2019 | 36.06 | 36.63 | 35.83 | 36.38 | 9,734,259 | +0.51(+1.43%) |
Nov 05, 2019 | 36.06 | 36.33 | 35.68 | 35.87 | 17,936,786 | -0.98(-2.66%) |
Nov 04, 2019 | 37.25 | 37.47 | 36.78 | 36.84 | 10,219,863 | -0.59(-1.57%) |
Nov 01, 2019 | 37.00 | 37.43 | 36.78 | 37.43 | 8,234,663 | +0.18(+0.48%) |
Oct 31, 2019 | 36.71 | 37.30 | 36.52 | 37.25 | 24,830,198 | +0.93(+2.56%) |
Oct 30, 2019 | 36.07 | 36.32 | 35.28 | 36.32 | 11,525,790 | +0.45(+1.24%) |
Oct 29, 2019 | 35.09 | 36.16 | 35.08 | 35.87 | 11,615,734 | +0.45(+1.26%) |
Oct 28, 2019 | 35.79 | 35.89 | 35.30 | 35.43 | 16,983,874 | -0.81(-2.23%) |
Oct 25, 2019 | 36.61 | 36.82 | 35.66 | 36.24 | 16,717,519 | +0.43(+1.19%) |
Oct 24, 2019 | 35.12 | 35.84 | 35.04 | 35.81 | 15,154,441 | +0.87(+2.50%) |
Oct 23, 2019 | 34.69 | 35.13 | 34.68 | 34.93 | 11,026,795 | +0.36(+1.04%) |
Oct 22, 2019 | 34.55 | 34.74 | 34.02 | 34.57 | 7,272,595 | +0.12(+0.36%) |
Oct 21, 2019 | 35.53 | 35.62 | 34.37 | 34.45 | 12,830,017 | -0.90(-2.55%) |
Oct 18, 2019 | 35.27 | 35.67 | 34.89 | 35.35 | 9,728,239 | -0.15(-0.43%) |
Oct 17, 2019 | 34.54 | 35.70 | 34.54 | 35.50 | 18,470,208 | +0.70(+2.02%) |
Oct 16, 2019 | 34.39 | 34.87 | 34.12 | 34.80 | 19,913,596 | +0.81(+2.38%) |
Oct 15, 2019 | 34.93 | 34.93 | 33.91 | 33.99 | 24,038,068 | -1.20(-3.40%) |
Oct 14, 2019 | 35.11 | 35.53 | 34.99 | 35.19 | 5,254,968 | -0.03(-0.08%) |
Oct 11, 2019 | 35.94 | 36.03 | 35.05 | 35.22 | 27,930,176 | -1.18(-3.24%) |
Oct 10, 2019 | 36.29 | 36.52 | 35.61 | 36.40 | 10,710,182 | +0.22(+0.60%) |
Oct 09, 2019 | 36.87 | 36.91 | 36.06 | 36.18 | 10,656,215 | -0.65(-1.75%) |
Oct 08, 2019 | 36.44 | 36.87 | 36.07 | 36.82 | 15,799,735 | +1.03(+2.87%) |
Oct 07, 2019 | 35.98 | 36.52 | 35.61 | 35.80 | 11,823,569 | -0.53(-1.46%) |
Oct 04, 2019 | 35.37 | 36.38 | 35.32 | 36.33 | 14,323,588 | +0.77(+2.16%) |
Oct 03, 2019 | 35.65 | 36.52 | 35.44 | 35.56 | 14,845,843 | -0.13(-0.37%) |
Oct 02, 2019 | 35.74 | 35.94 | 35.25 | 35.69 | 17,721,652 | +0.60(+1.71%) |
Oct 01, 2019 | 34.39 | 35.92 | 34.34 | 35.10 | 19,107,270 | +0.65(+1.88%) |
Sep 30, 2019 | 35.07 | 35.56 | 34.23 | 34.45 | 26,167,980 | -1.27(-3.56%) |
Sep 27, 2019 | 35.63 | 36.48 | 35.46 | 35.72 | 31,362,664 | -0.66(-1.80%) |
Sep 26, 2019 | 37.21 | 37.54 | 36.33 | 36.38 | 20,822,518 | -0.59(-1.59%) |
Sep 25, 2019 | 38.36 | 38.56 | 36.79 | 36.97 | 24,888,908 | -1.78(-4.59%) |
Sep 24, 2019 | 37.70 | 38.80 | 37.41 | 38.74 | 17,735,896 | +0.72(+1.90%) |
Sep 23, 2019 | 37.43 | 38.28 | 37.43 | 38.02 | 18,771,992 | +0.74(+1.99%) |
Sep 20, 2019 | 36.40 | 37.39 | 36.12 | 37.28 | 20,651,444 | +1.02(+2.80%) |
Sep 19, 2019 | 35.76 | 36.49 | 35.68 | 36.26 | 33,907,392 | +1.05(+2.99%) |
Sep 18, 2019 | 36.43 | 36.52 | 34.90 | 35.21 | 50,886,360 | -1.23(-3.36%) |
Sep 17, 2019 | 35.71 | 36.60 | 35.44 | 36.44 | 20,293,282 | +0.93(+2.62%) |
Sep 16, 2019 | 35.44 | 35.81 | 34.80 | 35.50 | 24,099,246 | +1.05(+3.06%) |
Sep 13, 2019 | 35.63 | 35.94 | 34.43 | 34.45 | 29,611,106 | -0.95(-2.68%) |
Sep 12, 2019 | 37.03 | 37.39 | 35.34 | 35.40 | 28,681,536 | -0.70(-1.95%) |
Sep 11, 2019 | 35.94 | 36.72 | 35.94 | 36.10 | 17,869,112 | +0.17(+0.48%) |
Sep 10, 2019 | 36.10 | 36.64 | 35.86 | 35.93 | 16,253,688 | -0.25(-0.68%) |
Sep 09, 2019 | 37.34 | 37.41 | 35.87 | 36.18 | 24,412,062 | -1.07(-2.88%) |
Sep 06, 2019 | 38.54 | 39.10 | 37.21 | 37.25 | 21,007,102 | -1.01(-2.63%) |
Sep 05, 2019 | 39.63 | 39.66 | 38.15 | 38.26 | 32,830,654 | -2.35(-5.78%) |
Sep 04, 2019 | 39.82 | 40.62 | 39.75 | 40.61 | 13,911,018 | +0.68(+1.71%) |
Sep 03, 2019 | 39.61 | 40.41 | 39.56 | 39.92 | 15,458,058 | +0.92(+2.36%) |
Aug 30, 2019 | 38.80 | 39.67 | 38.60 | 39.00 | 8,759,257 | +0.10(+0.27%) |
Aug 29, 2019 | 40.11 | 40.11 | 38.51 | 38.90 | 20,330,902 | -1.12(-2.80%) |
Aug 28, 2019 | 40.37 | 40.66 | 39.61 | 40.02 | 9,668,566 | -0.26(-0.64%) |
Aug 27, 2019 | 39.10 | 40.51 | 39.01 | 40.27 | 16,546,874 | +1.13(+2.89%) |
Aug 26, 2019 | 39.41 | 39.76 | 38.70 | 39.14 | 11,795,349 | -0.02(-0.05%) |
Aug 23, 2019 | 37.56 | 39.30 | 37.44 | 39.16 | 28,564,972 | +2.01(+5.42%) |
Aug 22, 2019 | 37.45 | 37.77 | 37.15 | 37.15 | 12,888,334 | -0.53(-1.41%) |
Aug 21, 2019 | 37.65 | 38.01 | 37.49 | 37.68 | 8,001,251 | -0.38(-1.00%) |
Aug 20, 2019 | 36.93 | 38.38 | 36.93 | 38.06 | 18,321,140 | +1.40(+3.81%) |
Aug 19, 2019 | 36.48 | 37.45 | 36.20 | 36.66 | 11,643,438 | -0.60(-1.61%) |
Aug 16, 2019 | 37.85 | 38.10 | 37.22 | 37.26 | 18,157,310 | -1.16(-3.02%) |
Aug 15, 2019 | 37.77 | 38.58 | 37.50 | 38.42 | 16,848,358 | +0.66(+1.74%) |
Aug 14, 2019 | 38.63 | 39.00 | 37.73 | 37.77 | 16,497,364 | -0.30(-0.80%) |
Aug 13, 2019 | 39.58 | 39.66 | 37.23 | 38.07 | 25,552,484 | -0.88(-2.27%) |
Aug 12, 2019 | 39.81 | 40.33 | 38.89 | 38.95 | 19,278,040 | -0.80(-2.01%) |
Aug 09, 2019 | 40.08 | 40.46 | 39.65 | 39.75 | 11,360,226 | -0.63(-1.55%) |
Aug 08, 2019 | 39.38 | 40.61 | 39.07 | 40.38 | 14,783,724 | +0.63(+1.58%) |
Aug 07, 2019 | 40.29 | 40.95 | 39.68 | 39.75 | 25,580,400 | +0.90(+2.32%) |
Aug 06, 2019 | 38.95 | 39.16 | 38.41 | 38.85 | 14,406,839 | -0.69(-1.75%) |
Aug 05, 2019 | 38.59 | 39.61 | 38.39 | 39.54 | 30,834,000 | +2.08(+5.55%) |
Aug 02, 2019 | 37.34 | 37.94 | 37.14 | 37.46 | 10,179,680 | -0.03(-0.08%) |
Aug 01, 2019 | 35.05 | 37.77 | 34.94 | 37.49 | 26,983,332 | +1.82(+5.11%) |
Jul 31, 2019 | 37.53 | 37.77 | 35.58 | 35.67 | 40,085,012 | -1.96(-5.20%) |
Jul 30, 2019 | 37.44 | 37.95 | 37.31 | 37.62 | 9,176,655 | +0.28(+0.74%) |
Jul 29, 2019 | 36.85 | 37.39 | 36.45 | 37.35 | 13,020,408 | +0.70(+1.92%) |
Jul 26, 2019 | 36.99 | 37.12 | 36.48 | 36.64 | 5,087,840 | -0.01(-0.03%) |
Jul 25, 2019 | 37.73 | 37.74 | 36.57 | 36.65 | 23,231,318 | -1.28(-3.38%) |
Jul 24, 2019 | 37.57 | 37.99 | 37.35 | 37.94 | 14,877,173 | +0.71(+1.91%) |
Jul 23, 2019 | 37.83 | 38.21 | 36.86 | 37.22 | 13,793,459 | -0.61(-1.61%) |
Jul 22, 2019 | 37.56 | 38.03 | 37.56 | 37.83 | 14,051,095 | +0.31(+0.84%) |
Jul 19, 2019 | 37.46 | 38.15 | 36.91 | 37.52 | 19,643,306 | -0.42(-1.10%) |
Jul 18, 2019 | 35.72 | 38.03 | 35.46 | 37.94 | 37,506,680 | +2.12(+5.92%) |
Jul 17, 2019 | 34.51 | 35.88 | 34.47 | 35.82 | 25,648,494 | +1.57(+4.58%) |
Jul 16, 2019 | 34.05 | 34.79 | 33.98 | 34.25 | 15,829,541 | +0.00(+0.00%) |
Jul 15, 2019 | 34.03 | 34.30 | 33.84 | 34.25 | 9,803,783 | +0.23(+0.67%) |
Jul 12, 2019 | 33.58 | 34.09 | 33.46 | 34.02 | 13,125,676 | +0.50(+1.50%) |
Jul 11, 2019 | 34.06 | 34.26 | 33.31 | 33.52 | 17,136,016 | -0.59(-1.73%) |
Jul 10, 2019 | 33.88 | 34.15 | 33.48 | 34.11 | 22,667,794 | +0.89(+2.69%) |
Jul 09, 2019 | 32.71 | 33.29 | 32.48 | 33.21 | 20,961,450 | +0.63(+1.92%) |
Jul 08, 2019 | 32.92 | 33.12 | 32.59 | 32.59 | 22,703,578 | -0.33(-1.01%) |
Jul 05, 2019 | 32.23 | 32.96 | 31.94 | 32.92 | 17,801,966 | -0.26(-0.77%) |
Jul 03, 2019 | 33.26 | 33.34 | 32.91 | 33.18 | 12,157,220 | +0.00(+0.00%) |
Jul 02, 2019 | 32.08 | 33.33 | 32.08 | 33.18 | 38,492,304 | +1.61(+5.09%) |
Jul 01, 2019 | 32.30 | 32.47 | 31.44 | 31.57 | 43,658,924 | -1.64(-4.95%) |
Jun 28, 2019 | 33.06 | 33.27 | 32.76 | 33.21 | 16,605,527 | +0.28(+0.87%) |
Jun 27, 2019 | 32.97 | 33.07 | 32.72 | 32.93 | 15,047,785 | -0.17(-0.52%) |
Jun 26, 2019 | 32.63 | 33.54 | 32.37 | 33.10 | 17,184,902 | -0.05(-0.14%) |
Jun 25, 2019 | 34.01 | 34.18 | 32.50 | 33.15 | 36,302,012 | -0.67(-1.99%) |
Jun 24, 2019 | 32.96 | 33.84 | 32.77 | 33.82 | 31,838,802 | +1.17(+3.58%) |
Jun 21, 2019 | 32.52 | 32.66 | 31.87 | 32.65 | 13,097,151 | +0.13(+0.41%) |
Jun 20, 2019 | 32.19 | 32.55 | 31.87 | 32.52 | 31,355,926 | +1.59(+5.13%) |
Jun 19, 2019 | 30.22 | 30.77 | 30.01 | 30.93 | 14,976,676 | +0.56(+1.85%) |
Jun 18, 2019 | 30.51 | 30.67 | 29.96 | 30.37 | 15,430,192 | +0.32(+1.07%) |
Jun 17, 2019 | 29.94 | 30.22 | 29.72 | 30.05 | 8,013,296 | +0.11(+0.38%) |
Jun 14, 2019 | 30.37 | 30.64 | 29.60 | 29.94 | 17,656,504 | +0.00(+0.00%) |
Jun 13, 2019 | 29.48 | 29.97 | 29.44 | 29.94 | 11,109,023 | +0.47(+1.58%) |
Jun 12, 2019 | 29.17 | 29.66 | 29.17 | 29.47 | 14,667,162 | +0.54(+1.87%) |
Jun 11, 2019 | 28.42 | 29.09 | 28.42 | 28.93 | 15,336,638 | +0.37(+1.30%) |
Jun 10, 2019 | 28.80 | 28.87 | 28.40 | 28.56 | 26,791,056 | -0.78(-2.66%) |
Jun 07, 2019 | 29.78 | 29.90 | 29.24 | 29.34 | 13,588,168 | -0.16(-0.55%) |
Jun 06, 2019 | 29.46 | 29.60 | 29.22 | 29.50 | 14,733,065 | +0.25(+0.84%) |
Jun 05, 2019 | 29.85 | 30.14 | 29.06 | 29.25 | 13,649,452 | -0.28(-0.93%) |
Jun 04, 2019 | 29.06 | 29.56 | 29.01 | 29.53 | 12,559,689 | +0.02(+0.06%) |
Jun 03, 2019 | 28.61 | 29.59 | 28.52 | 29.51 | 31,407,402 | +1.45(+5.18%) |
May 31, 2019 | 27.45 | 28.23 | 27.45 | 28.06 | 24,649,994 | +0.98(+3.61%) |
May 30, 2019 | 26.57 | 27.15 | 26.43 | 27.08 | 13,453,462 | +0.51(+1.93%) |
May 29, 2019 | 26.68 | 26.76 | 26.48 | 26.56 | 11,874,836 | -0.08(-0.29%) |
May 28, 2019 | 26.51 | 26.73 | 26.41 | 26.64 | 5,870,014 | -0.14(-0.53%) |
May 24, 2019 | 26.70 | 26.86 | 26.58 | 26.78 | 5,722,530 | +0.12(+0.46%) |
May 23, 2019 | 26.82 | 27.18 | 26.55 | 26.66 | 11,957,410 | +0.10(+0.39%) |
May 22, 2019 | 27.14 | 27.14 | 26.41 | 26.55 | 14,346,408 | -0.58(-2.14%) |
May 21, 2019 | 26.93 | 27.18 | 26.80 | 27.13 | 4,893,188 | +0.09(+0.35%) |
May 20, 2019 | 27.22 | 27.30 | 27.03 | 27.04 | 6,512,800 | -0.27(-0.97%) |
May 17, 2019 | 26.99 | 27.35 | 26.87 | 27.30 | 10,248,727 | +0.19(+0.70%) |
May 16, 2019 | 27.37 | 27.37 | 26.96 | 27.11 | 13,857,609 | -0.39(-1.42%) |
May 15, 2019 | 27.65 | 27.80 | 27.45 | 27.50 | 4,602,451 | -0.09(-0.34%) |
May 14, 2019 | 27.80 | 27.86 | 27.28 | 27.60 | 15,465,049 | -0.20(-0.72%) |
May 13, 2019 | 27.49 | 27.88 | 27.16 | 27.80 | 25,909,110 | +0.84(+3.10%) |
May 10, 2019 | 27.27 | 27.32 | 26.93 | 26.96 | 7,265,576 | -0.15(-0.56%) |
May 09, 2019 | 27.14 | 27.50 | 27.08 | 27.11 | 14,305,484 | -0.09(-0.31%) |
May 08, 2019 | 27.84 | 28.01 | 27.12 | 27.20 | 12,463,114 | -0.45(-1.62%) |
May 07, 2019 | 27.16 | 27.74 | 26.92 | 27.65 | 15,185,611 | +0.58(+2.14%) |
May 06, 2019 | 26.91 | 27.30 | 26.89 | 27.07 | 9,684,069 | +0.08(+0.28%) |
May 03, 2019 | 27.04 | 27.42 | 26.91 | 26.99 | 17,146,330 | +0.22(+0.82%) |
May 02, 2019 | 26.95 | 27.10 | 26.64 | 26.77 | 15,088,199 | -0.60(-2.19%) |
May 01, 2019 | 27.78 | 28.15 | 27.14 | 27.37 | 18,657,720 | -0.49(-1.77%) |
Apr 30, 2019 | 27.87 | 28.18 | 27.81 | 27.87 | 6,051,017 | +0.01(+0.03%) |
Apr 29, 2019 | 28.38 | 28.43 | 27.73 | 27.86 | 17,196,896 | -0.76(-2.66%) |
Apr 26, 2019 | 28.05 | 28.76 | 28.05 | 28.62 | 17,196,432 | +0.89(+3.22%) |
Apr 25, 2019 | 27.96 | 28.24 | 27.62 | 27.72 | 11,012,031 | -0.12(-0.44%) |
Apr 24, 2019 | 27.41 | 28.12 | 27.26 | 27.85 | 21,447,650 | +0.47(+1.74%) |
Apr 23, 2019 | 27.27 | 27.55 | 27.18 | 27.37 | 11,327,259 | -0.14(-0.52%) |
Apr 22, 2019 | 28.17 | 28.21 | 27.45 | 27.51 | 14,407,188 | -0.58(-2.06%) |
Apr 18, 2019 | 28.61 | 28.78 | 28.00 | 28.09 | 21,301,396 | -0.58(-2.02%) |
Apr 17, 2019 | 28.74 | 28.93 | 28.48 | 28.67 | 8,696,539 | -0.10(-0.36%) |
Apr 16, 2019 | 28.98 | 29.07 | 28.76 | 28.78 | 14,460,230 | -0.61(-2.07%) |
Apr 15, 2019 | 29.23 | 29.58 | 29.07 | 29.39 | 9,817,662 | -0.19(-0.64%) |
Apr 12, 2019 | 29.78 | 29.95 | 29.56 | 29.58 | 8,349,813 | -0.16(-0.54%) |
Apr 11, 2019 | 30.00 | 30.20 | 29.63 | 29.74 | 15,949,058 | -0.71(-2.34%) |
Apr 10, 2019 | 30.79 | 30.96 | 30.40 | 30.45 | 11,766,239 | -0.41(-1.32%) |
Apr 09, 2019 | 30.82 | 30.92 | 30.66 | 30.86 | 13,229,058 | +0.19(+0.62%) |
Apr 08, 2019 | 30.56 | 30.73 | 30.37 | 30.67 | 13,603,797 | +0.47(+1.54%) |
Apr 05, 2019 | 30.11 | 30.21 | 29.82 | 30.20 | 7,935,948 | +0.08(+0.25%) |
Apr 04, 2019 | 29.12 | 30.25 | 29.04 | 30.13 | 13,667,966 | +0.61(+2.06%) |
Apr 03, 2019 | 29.44 | 29.66 | 29.35 | 29.52 | 9,035,352 | +0.05(+0.16%) |
Apr 02, 2019 | 29.36 | 29.57 | 29.29 | 29.47 | 8,167,321 | +0.15(+0.52%) |
Apr 01, 2019 | 30.21 | 30.26 | 29.17 | 29.32 | 18,859,498 | -0.83(-2.74%) |
Mar 29, 2019 | 30.47 | 30.54 | 30.13 | 30.15 | 13,253,245 | +0.02(+0.06%) |
Mar 28, 2019 | 30.69 | 30.74 | 30.12 | 30.13 | 22,244,892 | -1.11(-3.56%) |
Mar 27, 2019 | 31.67 | 31.85 | 31.18 | 31.24 | 14,931,746 | -0.56(-1.76%) |
Mar 26, 2019 | 31.68 | 31.89 | 31.45 | 31.80 | 9,467,657 | -0.01(-0.03%) |
Mar 25, 2019 | 31.39 | 31.91 | 31.22 | 31.81 | 14,732,181 | +0.71(+2.29%) |
Mar 22, 2019 | 31.07 | 31.48 | 30.93 | 31.10 | 19,943,390 | -0.36(-1.15%) |
Mar 21, 2019 | 31.53 | 31.63 | 30.87 | 31.46 | 14,030,799 | +0.02(+0.06%) |
Mar 20, 2019 | 30.74 | 31.56 | 30.32 | 31.44 | 18,319,656 | +0.82(+2.67%) |
Mar 19, 2019 | 30.84 | 30.87 | 30.56 | 30.62 | 8,117,454 | +0.22(+0.72%) |
Mar 18, 2019 | 30.89 | 30.94 | 30.27 | 30.40 | 8,814,906 | -0.31(-1.02%) |
Mar 15, 2019 | 30.73 | 30.99 | 30.41 | 30.72 | 12,001,021 | +0.22(+0.72%) |
Mar 14, 2019 | 30.72 | 30.85 | 30.44 | 30.50 | 17,471,816 | -0.84(-2.67%) |
Mar 13, 2019 | 31.24 | 31.52 | 31.00 | 31.33 | 9,819,962 | +0.29(+0.95%) |
Mar 12, 2019 | 30.55 | 31.10 | 30.55 | 31.04 | 18,314,948 | +0.63(+2.06%) |
Mar 11, 2019 | 30.73 | 30.75 | 29.98 | 30.41 | 18,216,002 | -0.28(-0.90%) |
Mar 08, 2019 | 30.16 | 30.81 | 29.90 | 30.69 | 21,343,920 | +1.24(+4.19%) |
Mar 07, 2019 | 29.11 | 29.66 | 29.07 | 29.45 | 11,758,451 | +0.35(+1.21%) |
Mar 06, 2019 | 29.83 | 29.91 | 29.10 | 29.10 | 21,659,796 | -0.77(-2.58%) |
Mar 05, 2019 | 29.66 | 29.91 | 29.50 | 29.87 | 8,909,394 | +0.01(+0.03%) |
Mar 04, 2019 | 29.59 | 29.95 | 29.27 | 29.86 | 12,720,244 | -0.01(-0.03%) |
Mar 01, 2019 | 30.56 | 30.91 | 29.82 | 29.87 | 20,236,736 | -0.92(-2.99%) |
Feb 28, 2019 | 31.10 | 31.11 | 30.75 | 30.79 | 13,486,896 | -0.32(-1.04%) |
Feb 27, 2019 | 31.59 | 31.75 | 31.00 | 31.11 | 20,588,268 | -0.71(-2.24%) |
Feb 26, 2019 | 31.71 | 31.86 | 31.21 | 31.83 | 9,867,509 | +0.26(+0.81%) |
Feb 25, 2019 | 32.04 | 32.23 | 31.56 | 31.57 | 13,855,318 | -0.60(-1.86%) |
Feb 22, 2019 | 32.20 | 32.63 | 32.08 | 32.17 | 18,160,888 | +0.13(+0.42%) |
Feb 21, 2019 | 32.25 | 32.27 | 31.85 | 32.04 | 14,032,157 | -0.66(-2.01%) |
Feb 20, 2019 | 32.86 | 33.29 | 32.52 | 32.69 | 17,771,202 | +0.07(+0.20%) |
Feb 19, 2019 | 31.69 | 32.71 | 31.64 | 32.63 | 22,915,868 | +1.32(+4.22%) |
Feb 15, 2019 | 30.95 | 31.30 | 30.54 | 31.30 | 11,026,144 | +0.59(+1.92%) |
Feb 14, 2019 | 30.35 | 30.73 | 30.24 | 30.72 | 10,734,606 | +0.42(+1.38%) |
Feb 13, 2019 | 30.25 | 30.84 | 30.24 | 30.30 | 7,209,254 | -0.08(-0.25%) |
Feb 12, 2019 | 30.47 | 30.54 | 30.11 | 30.37 | 4,675,250 | +0.12(+0.41%) |
Feb 11, 2019 | 30.20 | 30.61 | 30.15 | 30.25 | 10,086,457 | -0.47(-1.52%) |
Feb 08, 2019 | 30.26 | 30.82 | 30.22 | 30.72 | 12,199,639 | +0.72(+2.41%) |
Feb 07, 2019 | 30.54 | 30.65 | 29.98 | 29.99 | 11,653,720 | -0.46(-1.50%) |
Feb 06, 2019 | 30.79 | 31.20 | 30.44 | 30.45 | 24,969,288 | -0.69(-2.23%) |
Feb 05, 2019 | 30.96 | 31.14 | 30.61 | 31.14 | 7,221,989 | +0.29(+0.95%) |
Feb 04, 2019 | 30.80 | 31.08 | 30.65 | 30.85 | 11,566,530 | -0.35(-1.13%) |