Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.11 | 45.16 | 43.97 | 44.18 | 3,007,725 | -1.09(-2.40%) |
Jan 30, 2020 | 44.23 | 45.30 | 44.22 | 45.27 | 2,127,855 | +0.64(+1.44%) |
Jan 29, 2020 | 45.56 | 45.63 | 44.60 | 44.63 | 1,812,353 | -0.68(-1.50%) |
Jan 28, 2020 | 44.88 | 45.46 | 44.64 | 45.31 | 1,901,137 | +0.72(+1.61%) |
Jan 27, 2020 | 44.38 | 45.15 | 43.93 | 44.59 | 2,354,720 | -0.55(-1.22%) |
Jan 24, 2020 | 45.94 | 46.04 | 44.82 | 45.14 | 3,049,025 | -0.80(-1.74%) |
Jan 23, 2020 | 45.59 | 46.08 | 45.41 | 45.94 | 2,587,320 | +0.11(+0.24%) |
Jan 22, 2020 | 46.02 | 46.40 | 45.77 | 45.83 | 2,170,398 | -0.03(-0.06%) |
Jan 21, 2020 | 45.46 | 45.96 | 45.46 | 45.86 | 2,486,613 | +0.21(+0.47%) |
Jan 17, 2020 | 45.75 | 46.02 | 45.56 | 45.64 | 2,530,941 | +0.18(+0.39%) |
Jan 16, 2020 | 44.85 | 45.48 | 44.82 | 45.47 | 3,587,891 | +0.83(+1.85%) |
Jan 15, 2020 | 44.21 | 44.65 | 44.13 | 44.64 | 2,904,249 | +0.42(+0.95%) |
Jan 14, 2020 | 44.38 | 44.44 | 44.02 | 44.22 | 2,148,189 | -0.19(-0.42%) |
Jan 13, 2020 | 44.07 | 44.48 | 44.01 | 44.41 | 2,793,507 | +0.45(+1.02%) |
Jan 10, 2020 | 44.11 | 44.49 | 43.81 | 43.96 | 2,080,939 | -0.13(-0.30%) |
Jan 09, 2020 | 44.15 | 44.31 | 43.95 | 44.09 | 1,719,252 | +0.09(+0.20%) |
Jan 08, 2020 | 43.79 | 44.44 | 43.69 | 44.00 | 2,749,416 | +0.35(+0.81%) |
Jan 07, 2020 | 43.83 | 44.08 | 43.64 | 43.65 | 2,185,105 | -0.42(-0.95%) |
Jan 06, 2020 | 43.80 | 44.15 | 43.58 | 44.07 | 3,575,065 | -0.34(-0.77%) |
Jan 03, 2020 | 44.00 | 44.43 | 43.96 | 44.41 | 2,294,937 | -0.34(-0.77%) |
Jan 02, 2020 | 44.69 | 44.88 | 44.17 | 44.75 | 2,314,257 | +0.26(+0.58%) |
Dec 31, 2019 | 44.49 | 44.73 | 44.34 | 44.49 | 2,295,584 | -0.09(-0.21%) |
Dec 30, 2019 | 44.66 | 44.84 | 44.40 | 44.59 | 1,611,184 | -0.04(-0.08%) |
Dec 27, 2019 | 44.80 | 44.80 | 44.57 | 44.62 | 1,023,483 | -0.04(-0.08%) |
Dec 26, 2019 | 44.68 | 44.75 | 44.31 | 44.66 | 1,141,469 | +0.17(+0.37%) |
Dec 24, 2019 | 44.34 | 44.54 | 44.14 | 44.49 | 512,550 | +0.16(+0.36%) |
Dec 23, 2019 | 44.50 | 44.66 | 44.25 | 44.34 | 1,664,289 | -0.05(-0.10%) |
Dec 20, 2019 | 44.18 | 44.41 | 43.88 | 44.38 | 4,921,112 | +0.65(+1.48%) |
Dec 19, 2019 | 43.87 | 44.08 | 43.30 | 43.73 | 3,167,863 | -0.34(-0.78%) |
Dec 18, 2019 | 44.01 | 44.12 | 43.58 | 44.08 | 3,219,697 | +0.08(+0.19%) |
Dec 17, 2019 | 43.74 | 44.07 | 43.70 | 43.99 | 2,400,429 | +0.32(+0.74%) |
Dec 16, 2019 | 44.20 | 44.32 | 43.60 | 43.67 | 2,817,566 | +0.08(+0.19%) |
Dec 13, 2019 | 44.19 | 44.46 | 43.47 | 43.58 | 4,144,304 | -0.38(-0.86%) |
Dec 12, 2019 | 42.97 | 44.11 | 42.60 | 43.96 | 3,775,777 | +0.93(+2.15%) |
Dec 11, 2019 | 42.56 | 43.07 | 42.40 | 43.04 | 2,921,465 | +0.54(+1.27%) |
Dec 10, 2019 | 43.38 | 43.38 | 42.36 | 42.50 | 2,446,146 | -0.13(-0.30%) |
Dec 09, 2019 | 42.75 | 42.94 | 42.53 | 42.63 | 2,155,693 | -0.35(-0.82%) |
Dec 06, 2019 | 43.36 | 43.38 | 42.88 | 42.98 | 2,551,751 | +0.32(+0.76%) |
Dec 05, 2019 | 42.34 | 42.68 | 42.14 | 42.66 | 2,121,350 | +0.41(+0.97%) |
Dec 04, 2019 | 42.06 | 42.69 | 42.01 | 42.25 | 2,696,923 | +0.44(+1.04%) |
Dec 03, 2019 | 41.92 | 41.98 | 41.73 | 41.81 | 3,388,839 | -0.70(-1.66%) |
Dec 02, 2019 | 43.17 | 43.23 | 42.51 | 42.52 | 2,555,774 | -0.64(-1.48%) |
Nov 29, 2019 | 43.58 | 43.62 | 43.15 | 43.16 | 891,570 | -0.54(-1.23%) |
Nov 27, 2019 | 43.85 | 44.05 | 43.59 | 43.70 | 1,865,870 | +0.01(+0.02%) |
Nov 26, 2019 | 43.45 | 43.86 | 43.20 | 43.69 | 3,956,052 | +0.65(+1.51%) |
Nov 25, 2019 | 42.70 | 43.15 | 42.56 | 43.04 | 1,855,769 | +0.33(+0.78%) |
Nov 22, 2019 | 42.74 | 43.02 | 42.37 | 42.70 | 1,797,486 | -0.06(-0.13%) |
Nov 21, 2019 | 42.65 | 42.96 | 42.54 | 42.76 | 2,621,258 | +0.33(+0.79%) |
Nov 20, 2019 | 42.37 | 42.89 | 42.25 | 42.43 | 2,649,321 | +0.14(+0.33%) |
Nov 19, 2019 | 42.22 | 42.53 | 42.04 | 42.29 | 2,897,565 | -0.09(-0.22%) |
Nov 18, 2019 | 42.26 | 42.52 | 42.18 | 42.38 | 2,705,829 | +0.07(+0.18%) |
Nov 15, 2019 | 43.00 | 43.06 | 42.14 | 42.30 | 4,065,135 | -0.42(-0.98%) |
Nov 14, 2019 | 43.08 | 43.35 | 42.40 | 42.72 | 2,197,699 | -0.55(-1.26%) |
Nov 13, 2019 | 42.99 | 43.29 | 42.89 | 43.27 | 1,913,124 | +0.03(+0.06%) |
Nov 12, 2019 | 42.79 | 43.27 | 42.55 | 43.24 | 2,451,485 | +0.45(+1.06%) |
Nov 11, 2019 | 42.63 | 43.00 | 42.63 | 42.79 | 1,063,053 | -0.14(-0.32%) |
Nov 08, 2019 | 42.79 | 42.94 | 42.60 | 42.93 | 1,327,109 | +0.06(+0.15%) |
Nov 07, 2019 | 42.99 | 43.25 | 42.75 | 42.86 | 1,800,970 | +0.11(+0.26%) |
Nov 06, 2019 | 43.04 | 43.22 | 42.20 | 42.75 | 2,932,956 | -0.42(-0.97%) |
Nov 05, 2019 | 42.81 | 43.44 | 42.81 | 43.17 | 3,626,683 | +0.36(+0.84%) |
Nov 04, 2019 | 43.48 | 43.53 | 42.56 | 42.81 | 3,474,280 | -0.45(-1.05%) |
Nov 01, 2019 | 43.11 | 43.26 | 42.78 | 43.26 | 2,387,589 | +0.38(+0.89%) |
Oct 31, 2019 | 42.72 | 43.04 | 42.22 | 42.88 | 3,500,357 | +0.03(+0.07%) |
Oct 30, 2019 | 41.72 | 43.08 | 41.66 | 42.85 | 5,494,878 | +1.46(+3.52%) |
Oct 29, 2019 | 41.16 | 41.70 | 41.10 | 41.40 | 4,896,259 | +0.08(+0.20%) |
Oct 28, 2019 | 41.54 | 41.64 | 40.82 | 41.31 | 3,757,730 | -0.06(-0.13%) |
Oct 25, 2019 | 40.99 | 41.78 | 40.88 | 41.37 | 1,982,682 | +0.42(+1.02%) |
Oct 24, 2019 | 40.97 | 41.14 | 40.52 | 40.95 | 2,043,237 | +0.15(+0.36%) |
Oct 23, 2019 | 41.05 | 41.16 | 40.68 | 40.80 | 2,055,519 | -0.24(-0.59%) |
Oct 22, 2019 | 41.03 | 41.27 | 40.81 | 41.04 | 2,426,983 | +0.14(+0.34%) |
Oct 21, 2019 | 40.91 | 41.12 | 40.52 | 40.90 | 2,410,444 | +0.25(+0.62%) |
Oct 18, 2019 | 40.48 | 40.90 | 40.32 | 40.65 | 2,162,808 | +0.19(+0.48%) |
Oct 17, 2019 | 40.75 | 41.11 | 40.41 | 40.46 | 2,192,554 | -0.04(-0.09%) |
Oct 16, 2019 | 39.92 | 40.85 | 39.78 | 40.50 | 3,638,185 | +0.52(+1.30%) |
Oct 15, 2019 | 39.51 | 40.19 | 39.49 | 39.98 | 2,274,933 | +0.57(+1.43%) |
Oct 14, 2019 | 39.44 | 39.57 | 39.27 | 39.41 | 1,765,534 | -0.29(-0.72%) |
Oct 11, 2019 | 39.22 | 40.07 | 39.22 | 39.70 | 3,114,457 | +0.90(+2.32%) |
Oct 10, 2019 | 38.57 | 39.16 | 38.55 | 38.80 | 3,061,586 | -0.00(-0.01%) |
Oct 09, 2019 | 38.75 | 38.92 | 38.40 | 38.80 | 2,010,024 | +0.49(+1.28%) |
Oct 08, 2019 | 38.63 | 38.94 | 38.24 | 38.32 | 2,601,358 | -0.79(-2.01%) |
Oct 07, 2019 | 39.01 | 39.41 | 38.81 | 39.10 | 3,249,391 | -0.18(-0.47%) |
Oct 04, 2019 | 38.37 | 39.32 | 38.23 | 39.29 | 2,280,156 | +0.95(+2.48%) |
Oct 03, 2019 | 37.57 | 38.43 | 37.03 | 38.33 | 3,504,583 | +0.53(+1.39%) |
Oct 02, 2019 | 38.55 | 38.58 | 37.40 | 37.81 | 3,759,467 | -1.03(-2.64%) |
Oct 01, 2019 | 39.09 | 39.89 | 38.82 | 38.83 | 4,211,477 | +0.31(+0.82%) |
Sep 30, 2019 | 38.52 | 38.80 | 38.20 | 38.52 | 2,248,774 | +0.00(+0.00%) |
Sep 27, 2019 | 38.48 | 38.65 | 37.98 | 38.52 | 2,907,762 | +0.20(+0.53%) |
Sep 26, 2019 | 37.60 | 38.52 | 37.60 | 38.32 | 3,047,342 | +0.71(+1.89%) |
Sep 25, 2019 | 37.29 | 37.73 | 37.09 | 37.60 | 4,785,627 | +0.42(+1.12%) |
Sep 24, 2019 | 37.66 | 37.85 | 37.13 | 37.19 | 3,273,872 | -0.25(-0.67%) |
Sep 23, 2019 | 37.16 | 37.91 | 37.02 | 37.44 | 2,861,297 | -0.11(-0.30%) |
Sep 20, 2019 | 38.06 | 38.22 | 37.48 | 37.55 | 3,814,544 | -0.39(-1.02%) |
Sep 19, 2019 | 38.20 | 38.43 | 37.71 | 37.94 | 4,238,951 | -0.40(-1.04%) |
Sep 18, 2019 | 37.46 | 38.47 | 37.39 | 38.33 | 4,802,680 | +0.18(+0.46%) |
Sep 17, 2019 | 39.97 | 39.97 | 37.25 | 38.16 | 7,566,432 | -1.32(-3.35%) |
Sep 16, 2019 | 39.71 | 39.99 | 39.41 | 39.48 | 3,081,429 | -0.44(-1.11%) |
Sep 13, 2019 | 40.20 | 40.28 | 39.82 | 39.92 | 2,287,839 | +0.01(+0.02%) |
Sep 12, 2019 | 40.14 | 40.20 | 39.46 | 39.91 | 3,266,757 | +0.08(+0.21%) |
Sep 11, 2019 | 39.28 | 39.83 | 38.81 | 39.83 | 3,245,135 | +0.67(+1.72%) |
Sep 10, 2019 | 38.80 | 39.23 | 38.51 | 39.16 | 3,096,625 | +0.29(+0.74%) |
Sep 09, 2019 | 38.81 | 38.98 | 38.56 | 38.87 | 2,415,488 | +0.29(+0.74%) |
Sep 06, 2019 | 38.30 | 39.07 | 38.30 | 38.58 | 2,997,142 | +0.45(+1.19%) |
Sep 05, 2019 | 37.89 | 38.57 | 37.89 | 38.13 | 2,562,656 | +0.55(+1.48%) |
Sep 04, 2019 | 37.23 | 37.62 | 37.21 | 37.58 | 2,697,063 | +0.76(+2.06%) |
Sep 03, 2019 | 37.34 | 37.57 | 36.36 | 36.82 | 2,724,249 | -0.82(-2.19%) |
Aug 30, 2019 | 38.22 | 38.30 | 37.62 | 37.64 | 2,247,911 | -0.32(-0.85%) |
Aug 29, 2019 | 37.49 | 38.06 | 37.35 | 37.96 | 2,639,744 | +0.98(+2.65%) |
Aug 28, 2019 | 36.13 | 37.15 | 35.75 | 36.98 | 2,643,386 | +0.63(+1.73%) |
Aug 27, 2019 | 36.68 | 36.71 | 35.74 | 36.36 | 3,354,334 | -0.06(-0.18%) |
Aug 26, 2019 | 35.97 | 36.47 | 35.75 | 36.42 | 2,275,860 | +0.69(+1.94%) |
Aug 23, 2019 | 37.20 | 37.23 | 35.52 | 35.73 | 2,927,023 | -1.76(-4.68%) |
Aug 22, 2019 | 37.84 | 38.03 | 37.32 | 37.48 | 3,175,195 | -0.33(-0.88%) |
Aug 21, 2019 | 37.68 | 38.18 | 37.33 | 37.82 | 5,560,189 | +1.18(+3.23%) |
Aug 20, 2019 | 35.86 | 36.96 | 35.74 | 36.63 | 4,357,703 | +0.76(+2.11%) |
Aug 19, 2019 | 36.13 | 36.24 | 35.85 | 35.88 | 2,250,914 | +0.33(+0.94%) |
Aug 16, 2019 | 35.37 | 35.64 | 35.20 | 35.54 | 2,077,916 | +0.43(+1.21%) |
Aug 15, 2019 | 35.26 | 35.62 | 34.84 | 35.12 | 1,660,690 | +0.07(+0.21%) |
Aug 14, 2019 | 35.73 | 35.79 | 34.76 | 35.04 | 2,439,411 | -1.16(-3.19%) |
Aug 13, 2019 | 35.97 | 36.98 | 35.87 | 36.20 | 1,947,503 | +0.30(+0.85%) |
Aug 12, 2019 | 35.96 | 36.18 | 35.80 | 35.89 | 1,504,139 | -0.30(-0.82%) |
Aug 09, 2019 | 36.52 | 36.57 | 36.00 | 36.19 | 2,049,349 | -0.62(-1.68%) |
Aug 08, 2019 | 36.40 | 36.92 | 36.39 | 36.81 | 2,917,453 | +0.63(+1.74%) |
Aug 07, 2019 | 35.90 | 36.28 | 35.56 | 36.18 | 3,904,098 | -0.33(-0.91%) |
Aug 06, 2019 | 35.98 | 36.55 | 35.59 | 36.51 | 2,597,624 | +0.75(+2.09%) |
Aug 05, 2019 | 36.38 | 36.69 | 35.28 | 35.76 | 3,882,152 | -1.17(-3.18%) |
Aug 02, 2019 | 36.12 | 37.04 | 35.90 | 36.94 | 3,759,791 | +0.75(+2.07%) |
Aug 01, 2019 | 37.71 | 38.13 | 36.13 | 36.19 | 4,636,107 | -1.49(-3.95%) |
Jul 31, 2019 | 38.39 | 38.53 | 37.22 | 37.68 | 2,895,773 | -0.73(-1.90%) |
Jul 30, 2019 | 37.32 | 38.42 | 37.14 | 38.41 | 2,575,909 | +0.72(+1.91%) |
Jul 29, 2019 | 38.35 | 38.55 | 37.55 | 37.69 | 2,385,122 | -0.67(-1.73%) |
Jul 26, 2019 | 38.05 | 38.99 | 38.05 | 38.35 | 3,913,122 | -0.81(-2.08%) |
Jul 25, 2019 | 37.89 | 39.35 | 37.38 | 39.17 | 7,707,428 | +2.94(+8.11%) |
Jul 24, 2019 | 35.40 | 36.50 | 35.21 | 36.23 | 5,515,545 | +0.55(+1.55%) |
Jul 23, 2019 | 34.98 | 35.73 | 34.91 | 35.67 | 2,852,488 | +0.95(+2.74%) |
Jul 22, 2019 | 34.98 | 35.11 | 34.51 | 34.72 | 3,748,791 | -0.26(-0.74%) |
Jul 19, 2019 | 35.48 | 35.64 | 34.96 | 34.98 | 3,428,892 | -0.33(-0.94%) |
Jul 18, 2019 | 35.51 | 35.51 | 34.81 | 35.31 | 4,493,417 | -0.39(-1.09%) |
Jul 17, 2019 | 36.36 | 36.36 | 35.68 | 35.70 | 2,335,552 | -0.71(-1.95%) |
Jul 16, 2019 | 36.17 | 36.46 | 36.07 | 36.41 | 3,053,109 | +0.43(+1.18%) |
Jul 15, 2019 | 35.85 | 36.10 | 35.64 | 35.99 | 2,206,534 | +0.18(+0.49%) |
Jul 12, 2019 | 35.33 | 35.92 | 35.25 | 35.81 | 3,358,665 | +0.58(+1.65%) |
Jul 11, 2019 | 35.31 | 35.52 | 34.98 | 35.23 | 3,736,667 | -0.15(-0.42%) |
Jul 10, 2019 | 36.13 | 36.31 | 35.23 | 35.38 | 3,175,632 | -0.82(-2.27%) |
Jul 09, 2019 | 36.26 | 36.28 | 35.85 | 36.20 | 2,282,971 | -0.23(-0.63%) |
Jul 08, 2019 | 36.51 | 36.80 | 36.31 | 36.43 | 1,892,638 | -0.28(-0.75%) |
Jul 05, 2019 | 36.57 | 36.73 | 36.06 | 36.70 | 1,608,125 | +0.05(+0.13%) |
Jul 03, 2019 | 36.75 | 37.00 | 36.61 | 36.66 | 2,395,092 | +0.09(+0.25%) |
Jul 02, 2019 | 36.30 | 36.59 | 35.97 | 36.56 | 2,577,795 | +0.11(+0.30%) |
Jul 01, 2019 | 36.62 | 36.96 | 36.05 | 36.45 | 3,058,037 | +0.30(+0.84%) |
Jun 28, 2019 | 35.92 | 36.37 | 35.92 | 36.15 | 7,344,623 | +0.22(+0.62%) |
Jun 27, 2019 | 35.94 | 36.11 | 35.50 | 35.93 | 2,371,334 | +0.10(+0.28%) |
Jun 26, 2019 | 35.38 | 35.95 | 35.14 | 35.83 | 3,434,852 | +0.45(+1.28%) |
Jun 25, 2019 | 35.89 | 36.06 | 35.14 | 35.38 | 3,245,409 | -0.41(-1.16%) |
Jun 24, 2019 | 35.10 | 35.89 | 35.08 | 35.79 | 3,627,398 | +0.69(+1.97%) |
Jun 21, 2019 | 35.45 | 35.46 | 34.98 | 35.10 | 3,855,593 | -0.52(-1.45%) |
Jun 20, 2019 | 35.09 | 35.72 | 34.86 | 35.62 | 3,764,639 | +1.01(+2.93%) |
Jun 19, 2019 | 35.01 | 35.03 | 34.22 | 34.60 | 3,179,903 | -0.27(-0.77%) |
Jun 18, 2019 | 35.08 | 35.73 | 34.55 | 34.87 | 5,979,780 | -0.08(-0.24%) |
Jun 17, 2019 | 35.31 | 35.46 | 34.88 | 34.95 | 3,052,823 | -0.32(-0.91%) |
Jun 14, 2019 | 35.76 | 35.94 | 35.06 | 35.27 | 3,785,580 | -0.69(-1.92%) |
Jun 13, 2019 | 35.35 | 36.09 | 35.27 | 35.97 | 3,755,869 | +0.80(+2.28%) |
Jun 12, 2019 | 34.98 | 35.33 | 34.77 | 35.16 | 1,865,297 | +0.21(+0.61%) |
Jun 11, 2019 | 35.19 | 35.39 | 34.73 | 34.95 | 2,502,064 | +0.06(+0.16%) |
Jun 10, 2019 | 35.14 | 35.49 | 34.81 | 34.90 | 2,274,634 | -0.07(-0.21%) |
Jun 07, 2019 | 34.69 | 35.16 | 34.56 | 34.97 | 2,596,230 | +0.49(+1.42%) |
Jun 06, 2019 | 34.21 | 34.54 | 33.84 | 34.48 | 1,820,364 | +0.19(+0.56%) |
Jun 05, 2019 | 34.45 | 34.48 | 33.99 | 34.29 | 2,472,362 | +0.03(+0.08%) |
Jun 04, 2019 | 33.17 | 34.30 | 33.17 | 34.26 | 3,670,098 | +1.46(+4.47%) |
Jun 03, 2019 | 32.31 | 33.04 | 32.27 | 32.80 | 3,564,354 | +0.63(+1.95%) |
May 31, 2019 | 32.69 | 32.69 | 32.05 | 32.17 | 2,967,027 | -0.85(-2.57%) |
May 30, 2019 | 33.18 | 33.37 | 32.84 | 33.02 | 2,777,473 | -0.07(-0.22%) |
May 29, 2019 | 33.44 | 33.69 | 32.97 | 33.09 | 3,910,992 | -0.51(-1.51%) |
May 28, 2019 | 34.30 | 34.36 | 33.55 | 33.60 | 2,819,309 | -0.75(-2.17%) |
May 24, 2019 | 34.26 | 34.37 | 34.04 | 34.34 | 2,541,305 | +0.35(+1.03%) |
May 23, 2019 | 34.50 | 34.54 | 33.96 | 33.99 | 5,128,217 | -0.95(-2.72%) |
May 22, 2019 | 34.64 | 35.17 | 34.63 | 34.94 | 2,160,020 | -0.13(-0.37%) |
May 21, 2019 | 34.86 | 35.32 | 34.78 | 35.07 | 2,656,533 | +0.37(+1.06%) |
May 20, 2019 | 34.45 | 34.91 | 34.40 | 34.70 | 2,650,255 | +0.11(+0.32%) |
May 17, 2019 | 34.97 | 35.16 | 34.58 | 34.59 | 2,992,861 | -0.56(-1.60%) |
May 16, 2019 | 34.88 | 35.46 | 34.88 | 35.16 | 3,709,031 | +0.28(+0.79%) |
May 15, 2019 | 34.09 | 34.98 | 34.02 | 34.88 | 5,129,295 | +0.47(+1.37%) |
May 14, 2019 | 34.16 | 34.68 | 34.03 | 34.41 | 3,495,155 | +0.33(+0.97%) |
May 13, 2019 | 34.23 | 34.42 | 33.82 | 34.08 | 4,834,192 | -0.88(-2.50%) |
May 10, 2019 | 34.67 | 35.02 | 34.21 | 34.95 | 5,369,391 | +0.10(+0.29%) |
May 09, 2019 | 34.94 | 35.10 | 34.27 | 34.85 | 6,936,045 | -0.41(-1.18%) |
May 08, 2019 | 35.74 | 35.86 | 35.20 | 35.27 | 5,000,062 | -0.56(-1.57%) |
May 07, 2019 | 36.64 | 36.84 | 35.65 | 35.83 | 4,778,820 | -1.11(-2.99%) |
May 06, 2019 | 36.52 | 36.96 | 36.14 | 36.93 | 3,735,935 | -0.32(-0.87%) |
May 03, 2019 | 36.71 | 37.30 | 36.71 | 37.26 | 2,707,056 | +0.64(+1.76%) |
May 02, 2019 | 36.23 | 36.66 | 36.21 | 36.61 | 3,248,278 | +0.40(+1.09%) |
May 01, 2019 | 36.05 | 36.71 | 35.95 | 36.21 | 3,907,963 | +0.23(+0.64%) |
Apr 30, 2019 | 36.23 | 36.23 | 35.52 | 35.98 | 4,275,550 | -0.25(-0.69%) |
Apr 29, 2019 | 35.67 | 36.33 | 35.56 | 36.23 | 5,687,936 | +0.78(+2.21%) |
Apr 26, 2019 | 35.20 | 36.09 | 35.06 | 35.45 | 8,200,951 | +0.90(+2.61%) |
Apr 25, 2019 | 36.04 | 36.07 | 34.55 | 34.55 | 9,950,604 | -2.29(-6.23%) |
Apr 24, 2019 | 36.79 | 37.32 | 36.71 | 36.84 | 4,022,198 | +0.00(+0.00%) |
Apr 23, 2019 | 36.52 | 37.07 | 36.52 | 36.84 | 5,320,811 | +0.27(+0.73%) |
Apr 22, 2019 | 36.81 | 36.81 | 36.28 | 36.57 | 3,314,714 | -0.31(-0.85%) |
Apr 18, 2019 | 36.88 | 37.00 | 36.64 | 36.89 | 4,382,481 | +0.05(+0.13%) |
Apr 17, 2019 | 37.47 | 37.50 | 36.80 | 36.84 | 3,390,106 | -0.44(-1.19%) |
Apr 16, 2019 | 37.47 | 37.51 | 37.15 | 37.28 | 3,216,381 | -0.06(-0.15%) |
Apr 15, 2019 | 37.43 | 37.46 | 37.18 | 37.34 | 2,495,403 | +0.06(+0.17%) |
Apr 12, 2019 | 37.32 | 37.51 | 37.06 | 37.27 | 2,373,708 | +0.14(+0.37%) |
Apr 11, 2019 | 37.11 | 37.22 | 36.94 | 37.14 | 2,800,046 | +0.02(+0.05%) |
Apr 10, 2019 | 37.01 | 37.13 | 36.87 | 37.12 | 2,292,210 | +0.15(+0.40%) |
Apr 09, 2019 | 37.28 | 37.31 | 36.95 | 36.97 | 1,714,741 | -0.55(-1.47%) |
Apr 08, 2019 | 37.33 | 37.60 | 37.08 | 37.52 | 1,989,544 | +0.09(+0.25%) |
Apr 05, 2019 | 36.92 | 37.50 | 36.91 | 37.43 | 3,442,264 | +0.58(+1.57%) |
Apr 04, 2019 | 36.39 | 37.02 | 36.39 | 36.85 | 2,155,544 | +0.49(+1.34%) |
Apr 03, 2019 | 36.50 | 36.69 | 36.22 | 36.36 | 3,261,217 | +0.01(+0.03%) |
Apr 02, 2019 | 36.13 | 36.43 | 35.94 | 36.36 | 4,198,160 | +0.25(+0.69%) |
Apr 01, 2019 | 36.31 | 36.51 | 35.91 | 36.11 | 3,752,697 | +0.00(+0.00%) |
Mar 29, 2019 | 36.19 | 36.33 | 35.90 | 36.11 | 3,435,949 | +0.17(+0.49%) |
Mar 28, 2019 | 35.48 | 35.97 | 35.43 | 35.93 | 2,364,784 | +0.50(+1.40%) |
Mar 27, 2019 | 35.66 | 35.93 | 35.26 | 35.44 | 3,032,007 | -0.21(-0.59%) |
Mar 26, 2019 | 35.59 | 35.90 | 35.31 | 35.65 | 4,704,896 | +0.08(+0.23%) |
Mar 25, 2019 | 35.20 | 35.75 | 35.02 | 35.57 | 2,444,944 | +0.43(+1.23%) |
Mar 22, 2019 | 35.67 | 35.72 | 35.09 | 35.13 | 3,595,445 | -0.79(-2.20%) |
Mar 21, 2019 | 35.40 | 36.36 | 35.32 | 35.92 | 2,862,642 | +0.51(+1.43%) |
Mar 20, 2019 | 35.70 | 35.81 | 34.94 | 35.42 | 4,128,211 | -0.37(-1.03%) |
Mar 19, 2019 | 36.09 | 36.33 | 35.70 | 35.79 | 2,733,144 | -0.17(-0.49%) |
Mar 18, 2019 | 35.88 | 36.12 | 35.70 | 35.96 | 4,908,049 | +0.16(+0.44%) |
Mar 15, 2019 | 35.88 | 35.96 | 35.65 | 35.80 | 5,387,234 | +0.06(+0.18%) |
Mar 14, 2019 | 35.83 | 36.02 | 35.52 | 35.74 | 3,204,618 | -0.05(-0.13%) |
Mar 13, 2019 | 36.22 | 36.33 | 35.59 | 35.79 | 3,970,417 | -0.28(-0.76%) |
Mar 12, 2019 | 36.13 | 36.26 | 35.92 | 36.06 | 2,918,083 | -0.07(-0.20%) |
Mar 11, 2019 | 36.05 | 36.26 | 35.77 | 36.13 | 3,470,873 | +0.09(+0.25%) |
Mar 08, 2019 | 35.58 | 36.05 | 35.36 | 36.04 | 2,786,102 | +0.25(+0.69%) |
Mar 07, 2019 | 36.00 | 36.10 | 35.52 | 35.79 | 3,886,613 | -0.35(-0.97%) |
Mar 06, 2019 | 36.26 | 36.64 | 36.13 | 36.14 | 4,075,891 | -0.19(-0.53%) |
Mar 05, 2019 | 36.70 | 36.79 | 36.29 | 36.34 | 4,260,047 | -0.37(-1.00%) |
Mar 04, 2019 | 36.73 | 37.05 | 36.39 | 36.70 | 6,087,946 | -0.04(-0.10%) |
Mar 01, 2019 | 37.21 | 37.66 | 36.11 | 36.74 | 9,763,497 | +2.24(+6.50%) |
Feb 28, 2019 | 34.80 | 34.92 | 34.39 | 34.50 | 4,255,727 | -0.30(-0.87%) |
Feb 27, 2019 | 34.56 | 34.92 | 34.42 | 34.80 | 2,964,833 | +0.12(+0.34%) |
Feb 26, 2019 | 34.68 | 35.00 | 34.43 | 34.68 | 4,232,865 | -0.12(-0.34%) |
Feb 25, 2019 | 34.99 | 35.49 | 34.78 | 34.80 | 4,169,888 | +0.07(+0.21%) |
Feb 22, 2019 | 34.80 | 35.08 | 34.55 | 34.73 | 2,572,389 | +0.08(+0.24%) |
Feb 21, 2019 | 34.42 | 34.81 | 34.39 | 34.65 | 5,240,578 | +0.14(+0.40%) |
Feb 20, 2019 | 34.71 | 34.79 | 34.41 | 34.51 | 3,836,806 | -0.31(-0.90%) |
Feb 19, 2019 | 34.16 | 34.96 | 34.11 | 34.82 | 3,852,800 | +0.41(+1.20%) |
Feb 15, 2019 | 34.44 | 34.56 | 34.19 | 34.41 | 2,909,997 | +0.19(+0.56%) |
Feb 14, 2019 | 33.78 | 34.41 | 33.78 | 34.22 | 3,054,154 | +0.06(+0.19%) |
Feb 13, 2019 | 33.92 | 34.27 | 33.83 | 34.15 | 3,752,591 | +0.37(+1.09%) |
Feb 12, 2019 | 33.62 | 34.04 | 33.44 | 33.78 | 5,652,687 | +0.51(+1.52%) |
Feb 11, 2019 | 33.07 | 33.37 | 32.99 | 33.28 | 5,066,785 | +0.30(+0.92%) |
Feb 08, 2019 | 32.82 | 33.05 | 32.34 | 32.98 | 8,483,182 | +0.35(+1.07%) |
Feb 07, 2019 | 31.92 | 32.89 | 31.59 | 32.63 | 9,308,127 | +2.09(+6.83%) |
Feb 06, 2019 | 30.48 | 30.86 | 30.40 | 30.54 | 5,518,670 | +0.06(+0.18%) |
Feb 05, 2019 | 30.66 | 30.80 | 30.29 | 30.49 | 3,524,861 | -0.17(-0.57%) |
Feb 04, 2019 | 30.36 | 30.72 | 30.27 | 30.66 | 2,639,945 | +0.31(+1.03%) |