Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.53 | 26.76 | 26.17 | 26.30 | 7,514,444 | -0.33(-1.23%) |
Jan 30, 2020 | 26.73 | 26.76 | 26.37 | 26.63 | 7,311,898 | -0.23(-0.85%) |
Jan 29, 2020 | 27.02 | 27.22 | 26.83 | 26.86 | 4,770,425 | -0.07(-0.24%) |
Jan 28, 2020 | 26.99 | 27.12 | 26.79 | 26.92 | 8,428,624 | +0.03(+0.12%) |
Jan 27, 2020 | 26.89 | 26.96 | 26.76 | 26.89 | 7,275,664 | -0.33(-1.20%) |
Jan 24, 2020 | 27.71 | 27.78 | 27.12 | 27.22 | 8,187,804 | -0.46(-1.66%) |
Jan 23, 2020 | 27.68 | 27.88 | 27.22 | 27.68 | 7,363,958 | -0.10(-0.35%) |
Jan 22, 2020 | 28.37 | 28.37 | 27.68 | 27.78 | 10,230,957 | -0.56(-1.97%) |
Jan 21, 2020 | 28.89 | 28.93 | 28.24 | 28.34 | 8,565,178 | -0.66(-2.26%) |
Jan 17, 2020 | 29.19 | 29.22 | 28.86 | 28.99 | 7,298,864 | -0.13(-0.45%) |
Jan 16, 2020 | 29.19 | 29.29 | 29.06 | 29.12 | 4,562,795 | +0.03(+0.11%) |
Jan 15, 2020 | 29.06 | 29.16 | 28.89 | 29.09 | 7,239,084 | +0.00(+0.00%) |
Jan 14, 2020 | 28.96 | 29.12 | 28.73 | 29.09 | 7,553,636 | +0.33(+1.14%) |
Jan 13, 2020 | 28.60 | 28.93 | 28.40 | 28.76 | 4,871,884 | +0.20(+0.69%) |
Jan 10, 2020 | 28.73 | 28.76 | 28.37 | 28.56 | 6,529,149 | -0.16(-0.57%) |
Jan 09, 2020 | 28.79 | 28.93 | 28.56 | 28.73 | 5,030,096 | -0.16(-0.57%) |
Jan 08, 2020 | 28.99 | 29.19 | 28.60 | 28.89 | 11,839,143 | -0.10(-0.34%) |
Jan 07, 2020 | 28.93 | 29.09 | 28.70 | 28.99 | 5,223,813 | +0.07(+0.23%) |
Jan 06, 2020 | 28.70 | 28.99 | 28.63 | 28.93 | 7,796,952 | +0.39(+1.38%) |
Jan 03, 2020 | 28.53 | 28.53 | 28.11 | 28.53 | 9,884,850 | +0.30(+1.05%) |
Jan 02, 2020 | 28.14 | 28.30 | 27.94 | 28.24 | 6,354,167 | +0.36(+1.29%) |
Dec 31, 2019 | 27.55 | 27.94 | 27.55 | 27.88 | 7,352,256 | +0.20(+0.71%) |
Dec 30, 2019 | 28.14 | 28.27 | 27.65 | 27.68 | 9,504,879 | -0.43(-1.52%) |
Dec 27, 2019 | 28.50 | 28.56 | 27.97 | 28.11 | 7,311,214 | -0.46(-1.61%) |
Dec 26, 2019 | 28.30 | 28.56 | 28.24 | 28.56 | 8,613,646 | +0.36(+1.28%) |
Dec 24, 2019 | 28.14 | 28.24 | 28.01 | 28.20 | 4,173,319 | -0.03(-0.12%) |
Dec 23, 2019 | 27.84 | 28.24 | 27.81 | 28.24 | 12,936,488 | +0.03(+0.12%) |
Dec 20, 2019 | 27.84 | 28.20 | 27.71 | 28.20 | 13,777,457 | +0.43(+1.53%) |
Dec 19, 2019 | 28.01 | 28.14 | 27.74 | 27.78 | 12,815,806 | -0.20(-0.70%) |
Dec 18, 2019 | 27.65 | 28.14 | 27.61 | 27.97 | 10,369,074 | +0.26(+0.95%) |
Dec 17, 2019 | 27.38 | 28.07 | 27.38 | 27.71 | 14,197,461 | +0.49(+1.81%) |
Dec 16, 2019 | 26.79 | 27.22 | 26.76 | 27.22 | 11,969,808 | +0.56(+2.09%) |
Dec 13, 2019 | 27.15 | 27.15 | 26.50 | 26.66 | 10,577,115 | -0.39(-1.45%) |
Dec 12, 2019 | 26.89 | 27.32 | 26.83 | 27.06 | 11,266,303 | +0.23(+0.86%) |
Dec 11, 2019 | 26.92 | 27.09 | 26.70 | 26.83 | 10,101,821 | -0.03(-0.12%) |
Dec 10, 2019 | 26.20 | 26.92 | 26.17 | 26.86 | 20,320,168 | +0.75(+2.89%) |
Dec 09, 2019 | 25.55 | 26.17 | 25.45 | 26.11 | 10,770,346 | +0.69(+2.71%) |
Dec 06, 2019 | 25.25 | 25.68 | 25.25 | 25.42 | 6,816,721 | +0.13(+0.52%) |
Dec 05, 2019 | 25.48 | 25.68 | 25.29 | 25.29 | 11,685,801 | +0.00(+0.00%) |
Dec 04, 2019 | 25.42 | 25.58 | 25.15 | 25.29 | 14,759,979 | +0.10(+0.39%) |
Dec 03, 2019 | 25.32 | 25.45 | 25.09 | 25.19 | 11,330,418 | -0.30(-1.16%) |
Dec 02, 2019 | 25.81 | 25.84 | 25.42 | 25.48 | 9,168,530 | -0.20(-0.77%) |
Nov 29, 2019 | 25.81 | 25.88 | 25.58 | 25.68 | 3,307,553 | -0.16(-0.63%) |
Nov 27, 2019 | 25.84 | 25.94 | 25.45 | 25.84 | 7,025,013 | -0.07(-0.25%) |
Nov 26, 2019 | 26.37 | 26.40 | 25.74 | 25.91 | 7,801,746 | -0.46(-1.74%) |
Nov 25, 2019 | 26.11 | 26.37 | 26.04 | 26.37 | 6,639,397 | +0.23(+0.88%) |
Nov 22, 2019 | 26.04 | 26.27 | 25.94 | 26.14 | 8,209,362 | +0.10(+0.38%) |
Nov 21, 2019 | 25.55 | 26.04 | 25.42 | 26.04 | 11,785,455 | +0.66(+2.58%) |
Nov 20, 2019 | 25.32 | 25.55 | 25.19 | 25.38 | 10,405,043 | +0.10(+0.39%) |
Nov 19, 2019 | 25.74 | 25.81 | 25.22 | 25.29 | 10,280,653 | -0.43(-1.66%) |
Nov 18, 2019 | 26.33 | 26.33 | 25.68 | 25.71 | 8,130,948 | -0.59(-2.24%) |
Nov 15, 2019 | 26.07 | 26.37 | 26.04 | 26.30 | 11,066,271 | +0.30(+1.14%) |
Nov 14, 2019 | 26.27 | 26.27 | 25.97 | 26.01 | 7,351,662 | -0.05(-0.19%) |
Nov 13, 2019 | 26.18 | 26.44 | 26.02 | 26.06 | 5,863,130 | -0.19(-0.73%) |
Nov 12, 2019 | 26.41 | 26.73 | 26.25 | 26.25 | 7,403,363 | -0.13(-0.49%) |
Nov 11, 2019 | 26.60 | 26.70 | 26.38 | 26.38 | 4,711,001 | -0.38(-1.44%) |
Nov 08, 2019 | 26.79 | 26.86 | 26.47 | 26.76 | 8,821,416 | -0.06(-0.24%) |
Nov 07, 2019 | 27.46 | 27.46 | 26.60 | 26.82 | 11,399,167 | -0.38(-1.41%) |
Nov 06, 2019 | 27.66 | 27.66 | 27.11 | 27.21 | 5,466,210 | -0.32(-1.16%) |
Nov 05, 2019 | 28.14 | 28.14 | 27.40 | 27.53 | 7,422,726 | -0.48(-1.71%) |
Nov 04, 2019 | 27.78 | 28.10 | 27.78 | 28.01 | 4,945,374 | +0.38(+1.39%) |
Nov 01, 2019 | 27.50 | 27.62 | 27.37 | 27.62 | 4,372,969 | +0.29(+1.05%) |
Oct 31, 2019 | 27.37 | 27.43 | 27.08 | 27.34 | 6,541,805 | -0.06(-0.23%) |
Oct 30, 2019 | 27.40 | 27.56 | 27.24 | 27.40 | 4,642,849 | +0.06(+0.23%) |
Oct 29, 2019 | 27.40 | 27.59 | 27.27 | 27.34 | 7,455,433 | -0.13(-0.47%) |
Oct 28, 2019 | 27.82 | 28.07 | 27.40 | 27.46 | 4,628,673 | -0.22(-0.81%) |
Oct 25, 2019 | 27.69 | 27.91 | 27.62 | 27.69 | 10,700,853 | +0.00(+0.00%) |
Oct 24, 2019 | 27.82 | 27.94 | 27.59 | 27.69 | 4,570,169 | -0.10(-0.35%) |
Oct 23, 2019 | 27.88 | 27.94 | 27.69 | 27.78 | 4,027,281 | -0.10(-0.34%) |
Oct 22, 2019 | 27.98 | 28.23 | 27.78 | 27.88 | 4,007,884 | +0.00(+0.00%) |
Oct 21, 2019 | 27.98 | 28.07 | 27.85 | 27.88 | 3,469,333 | +0.00(+0.00%) |
Oct 18, 2019 | 27.72 | 28.07 | 27.69 | 27.88 | 4,425,422 | +0.16(+0.58%) |
Oct 17, 2019 | 27.94 | 28.01 | 27.72 | 27.72 | 4,843,443 | -0.19(-0.69%) |
Oct 16, 2019 | 28.01 | 28.18 | 27.82 | 27.91 | 3,630,311 | -0.16(-0.57%) |
Oct 15, 2019 | 28.01 | 28.26 | 27.85 | 28.07 | 3,353,893 | +0.13(+0.46%) |
Oct 14, 2019 | 28.07 | 28.17 | 27.75 | 27.94 | 6,343,447 | -0.29(-1.02%) |
Oct 11, 2019 | 28.36 | 28.36 | 28.10 | 28.23 | 4,438,918 | +0.03(+0.11%) |
Oct 10, 2019 | 28.04 | 28.20 | 27.98 | 28.20 | 4,882,057 | +0.10(+0.34%) |
Oct 09, 2019 | 28.49 | 28.58 | 28.01 | 28.10 | 5,473,755 | -0.19(-0.68%) |
Oct 08, 2019 | 28.46 | 28.46 | 28.17 | 28.30 | 6,155,373 | -0.38(-1.34%) |
Oct 07, 2019 | 28.94 | 28.97 | 28.62 | 28.68 | 4,889,815 | -0.29(-0.99%) |
Oct 04, 2019 | 28.94 | 29.13 | 28.81 | 28.97 | 4,425,453 | +0.13(+0.44%) |
Oct 03, 2019 | 28.68 | 28.97 | 28.39 | 28.84 | 5,470,186 | +0.00(+0.00%) |
Oct 02, 2019 | 29.03 | 29.06 | 28.62 | 28.84 | 5,931,634 | -0.29(-0.99%) |
Oct 01, 2019 | 29.32 | 29.42 | 29.06 | 29.13 | 4,722,235 | -0.13(-0.44%) |
Sep 30, 2019 | 29.13 | 29.38 | 29.10 | 29.26 | 5,373,639 | +0.06(+0.22%) |
Sep 27, 2019 | 29.16 | 29.42 | 29.03 | 29.19 | 4,398,587 | -0.16(-0.55%) |
Sep 26, 2019 | 29.45 | 29.58 | 29.10 | 29.35 | 6,717,157 | -0.13(-0.43%) |
Sep 25, 2019 | 29.54 | 29.66 | 29.29 | 29.48 | 5,803,549 | -0.35(-1.18%) |
Sep 24, 2019 | 30.15 | 30.15 | 29.59 | 29.83 | 6,900,147 | -0.32(-1.06%) |
Sep 23, 2019 | 30.22 | 30.25 | 29.99 | 30.15 | 4,025,098 | -0.06(-0.21%) |
Sep 20, 2019 | 30.28 | 30.60 | 30.12 | 30.22 | 7,323,397 | -0.10(-0.32%) |
Sep 19, 2019 | 30.35 | 30.57 | 30.09 | 30.31 | 7,180,619 | +0.06(+0.21%) |
Sep 18, 2019 | 30.22 | 30.41 | 30.14 | 30.25 | 6,046,997 | -0.06(-0.21%) |
Sep 17, 2019 | 30.22 | 30.51 | 30.02 | 30.31 | 5,587,555 | +0.10(+0.32%) |
Sep 16, 2019 | 30.60 | 30.79 | 30.22 | 30.22 | 9,353,318 | +0.22(+0.75%) |
Sep 13, 2019 | 29.45 | 29.99 | 29.45 | 29.99 | 7,741,709 | +0.61(+2.07%) |
Sep 12, 2019 | 29.42 | 29.51 | 29.26 | 29.38 | 5,928,249 | -0.16(-0.54%) |
Sep 11, 2019 | 29.42 | 29.70 | 29.37 | 29.54 | 4,559,234 | +0.06(+0.22%) |
Sep 10, 2019 | 29.29 | 29.59 | 29.29 | 29.48 | 4,196,046 | +0.26(+0.88%) |
Sep 09, 2019 | 28.94 | 29.42 | 28.94 | 29.22 | 4,769,543 | +0.35(+1.22%) |
Sep 06, 2019 | 29.03 | 29.16 | 28.81 | 28.87 | 4,195,241 | -0.32(-1.10%) |
Sep 05, 2019 | 29.19 | 29.45 | 29.10 | 29.19 | 5,216,975 | +0.16(+0.55%) |
Sep 04, 2019 | 29.03 | 29.22 | 29.00 | 29.03 | 3,381,227 | +0.13(+0.44%) |
Sep 03, 2019 | 28.81 | 28.94 | 28.68 | 28.90 | 2,872,726 | -0.19(-0.66%) |
Aug 30, 2019 | 29.13 | 29.29 | 29.00 | 29.10 | 2,844,490 | +0.03(+0.11%) |
Aug 29, 2019 | 28.94 | 29.22 | 28.87 | 29.06 | 4,276,316 | +0.26(+0.89%) |
Aug 28, 2019 | 28.20 | 28.84 | 28.20 | 28.81 | 5,524,404 | +0.80(+2.86%) |
Aug 27, 2019 | 28.26 | 28.39 | 27.94 | 28.01 | 4,340,651 | -0.26(-0.91%) |
Aug 26, 2019 | 28.46 | 28.58 | 28.17 | 28.26 | 4,446,766 | +0.00(+0.00%) |
Aug 23, 2019 | 28.81 | 28.97 | 28.26 | 28.26 | 6,452,064 | -0.77(-2.65%) |
Aug 22, 2019 | 29.38 | 29.45 | 28.94 | 29.03 | 4,834,781 | -0.35(-1.20%) |
Aug 21, 2019 | 29.35 | 29.54 | 29.26 | 29.38 | 4,366,402 | +0.16(+0.55%) |
Aug 20, 2019 | 29.13 | 29.35 | 29.06 | 29.22 | 3,269,889 | +0.10(+0.33%) |
Aug 19, 2019 | 28.97 | 29.32 | 28.94 | 29.13 | 5,297,249 | +0.42(+1.45%) |
Aug 16, 2019 | 28.42 | 28.84 | 28.33 | 28.71 | 3,814,387 | +0.38(+1.36%) |
Aug 15, 2019 | 28.49 | 28.52 | 28.17 | 28.33 | 5,875,781 | -0.16(-0.56%) |
Aug 14, 2019 | 28.52 | 28.52 | 28.10 | 28.49 | 7,526,737 | -0.32(-1.11%) |
Aug 13, 2019 | 28.62 | 29.06 | 28.46 | 28.81 | 5,415,540 | +0.16(+0.56%) |
Aug 12, 2019 | 28.87 | 28.90 | 28.58 | 28.65 | 4,634,430 | -0.29(-1.00%) |
Aug 09, 2019 | 29.13 | 29.22 | 28.84 | 28.94 | 5,248,613 | -0.16(-0.55%) |
Aug 08, 2019 | 29.00 | 29.10 | 28.74 | 29.10 | 4,898,170 | +0.26(+0.89%) |
Aug 07, 2019 | 29.09 | 29.09 | 28.47 | 28.84 | 8,010,856 | -0.38(-1.29%) |
Aug 06, 2019 | 29.59 | 29.78 | 29.04 | 29.22 | 6,221,676 | -0.19(-0.64%) |
Aug 05, 2019 | 30.03 | 30.03 | 29.19 | 29.40 | 9,343,624 | -0.63(-2.09%) |
Aug 02, 2019 | 30.38 | 30.53 | 30.03 | 30.03 | 3,939,291 | -0.41(-1.34%) |
Aug 01, 2019 | 30.75 | 30.82 | 30.28 | 30.44 | 4,912,581 | -0.38(-1.22%) |
Jul 31, 2019 | 30.91 | 30.97 | 30.53 | 30.82 | 3,863,829 | -0.13(-0.41%) |
Jul 30, 2019 | 30.85 | 30.94 | 30.53 | 30.94 | 4,274,480 | +0.06(+0.20%) |
Jul 29, 2019 | 31.35 | 31.35 | 30.75 | 30.88 | 6,226,150 | -0.44(-1.40%) |
Jul 26, 2019 | 31.57 | 31.60 | 31.25 | 31.32 | 2,856,975 | -0.22(-0.70%) |
Jul 25, 2019 | 31.72 | 31.74 | 31.44 | 31.54 | 3,722,330 | -0.19(-0.59%) |
Jul 24, 2019 | 31.66 | 31.79 | 31.60 | 31.72 | 2,175,809 | +0.03(+0.10%) |
Jul 23, 2019 | 31.79 | 31.85 | 31.66 | 31.69 | 2,779,405 | +0.00(+0.00%) |
Jul 22, 2019 | 31.38 | 31.79 | 31.38 | 31.69 | 4,894,449 | +0.41(+1.30%) |
Jul 19, 2019 | 31.32 | 31.51 | 31.19 | 31.29 | 3,064,162 | +0.03(+0.10%) |
Jul 18, 2019 | 31.47 | 31.56 | 31.13 | 31.25 | 5,825,778 | -0.31(-0.99%) |
Jul 17, 2019 | 31.66 | 31.76 | 31.47 | 31.57 | 2,532,109 | -0.13(-0.40%) |
Jul 16, 2019 | 31.72 | 31.76 | 31.57 | 31.69 | 2,945,856 | +0.00(+0.00%) |
Jul 15, 2019 | 31.88 | 31.88 | 31.66 | 31.69 | 2,469,803 | -0.03(-0.10%) |
Jul 12, 2019 | 31.76 | 31.88 | 31.67 | 31.72 | 2,001,178 | -0.06(-0.20%) |
Jul 11, 2019 | 31.69 | 31.85 | 31.63 | 31.79 | 3,541,056 | +0.19(+0.60%) |
Jul 10, 2019 | 31.41 | 31.79 | 31.41 | 31.60 | 5,589,235 | +0.31(+1.00%) |
Jul 09, 2019 | 31.35 | 31.35 | 31.04 | 31.29 | 3,307,124 | -0.09(-0.30%) |
Jul 08, 2019 | 31.44 | 31.55 | 31.22 | 31.38 | 4,920,507 | -0.13(-0.40%) |
Jul 05, 2019 | 31.29 | 31.57 | 31.24 | 31.51 | 2,925,432 | +0.22(+0.70%) |
Jul 03, 2019 | 31.07 | 31.41 | 30.97 | 31.29 | 2,627,650 | +0.28(+0.91%) |
Jul 02, 2019 | 30.94 | 31.07 | 30.75 | 31.00 | 3,028,747 | +0.06(+0.20%) |
Jul 01, 2019 | 31.04 | 31.22 | 30.94 | 30.94 | 3,445,202 | +0.06(+0.20%) |
Jun 28, 2019 | 30.56 | 30.88 | 30.50 | 30.88 | 3,115,712 | +0.41(+1.34%) |
Jun 27, 2019 | 30.69 | 30.69 | 30.41 | 30.47 | 3,047,733 | -0.09(-0.31%) |
Jun 26, 2019 | 30.60 | 30.82 | 30.53 | 30.56 | 3,382,697 | +0.19(+0.62%) |
Jun 25, 2019 | 30.69 | 30.69 | 30.31 | 30.38 | 3,714,470 | -0.44(-1.42%) |
Jun 24, 2019 | 30.60 | 30.82 | 30.50 | 30.82 | 3,525,773 | +0.25(+0.82%) |
Jun 21, 2019 | 30.47 | 30.85 | 30.47 | 30.56 | 4,071,801 | +0.00(+0.00%) |
Jun 20, 2019 | 30.66 | 30.85 | 30.44 | 30.56 | 6,196,742 | +0.16(+0.52%) |
Jun 19, 2019 | 30.44 | 30.50 | 30.22 | 30.41 | 4,416,124 | +0.06(+0.21%) |
Jun 18, 2019 | 30.47 | 30.60 | 30.34 | 30.35 | 4,299,533 | +0.03(+0.10%) |
Jun 17, 2019 | 30.44 | 30.50 | 30.19 | 30.31 | 3,654,261 | -0.19(-0.62%) |
Jun 14, 2019 | 30.78 | 30.82 | 30.38 | 30.50 | 4,874,582 | -0.28(-0.92%) |
Jun 13, 2019 | 30.82 | 30.94 | 30.72 | 30.78 | 3,701,884 | +0.25(+0.82%) |
Jun 12, 2019 | 30.63 | 30.72 | 30.50 | 30.53 | 3,662,440 | -0.13(-0.41%) |
Jun 11, 2019 | 30.69 | 30.94 | 30.60 | 30.66 | 4,462,357 | +0.06(+0.20%) |
Jun 10, 2019 | 30.56 | 30.78 | 30.38 | 30.60 | 5,017,062 | +0.03(+0.10%) |
Jun 07, 2019 | 30.66 | 30.77 | 30.45 | 30.56 | 6,793,364 | +0.00(+0.00%) |
Jun 06, 2019 | 30.38 | 30.56 | 30.31 | 30.56 | 5,703,902 | +0.06(+0.21%) |
Jun 05, 2019 | 30.78 | 30.78 | 30.22 | 30.50 | 2,967,407 | -0.22(-0.71%) |
Jun 04, 2019 | 30.53 | 30.75 | 30.47 | 30.72 | 4,407,281 | +0.38(+1.24%) |
Jun 03, 2019 | 30.28 | 30.56 | 30.23 | 30.35 | 3,937,391 | +0.13(+0.41%) |
May 31, 2019 | 30.06 | 30.36 | 29.91 | 30.22 | 3,850,132 | -0.06(-0.21%) |
May 30, 2019 | 30.66 | 30.69 | 30.25 | 30.28 | 4,912,412 | -0.31(-1.02%) |
May 29, 2019 | 30.38 | 30.63 | 30.03 | 30.60 | 5,689,858 | -0.03(-0.10%) |
May 28, 2019 | 30.97 | 31.07 | 30.56 | 30.63 | 4,497,379 | -0.31(-1.01%) |
May 24, 2019 | 31.00 | 31.10 | 30.69 | 30.94 | 2,525,317 | -0.03(-0.10%) |
May 23, 2019 | 31.29 | 31.35 | 30.53 | 30.97 | 12,735,452 | -0.47(-1.50%) |
May 22, 2019 | 31.51 | 31.57 | 31.38 | 31.44 | 3,089,164 | -0.13(-0.40%) |
May 21, 2019 | 31.32 | 31.63 | 31.25 | 31.57 | 3,248,879 | +0.31(+1.00%) |
May 20, 2019 | 31.35 | 31.41 | 31.13 | 31.25 | 3,024,841 | -0.09(-0.30%) |
May 17, 2019 | 31.54 | 31.54 | 31.29 | 31.35 | 3,802,953 | +0.00(+0.00%) |
May 16, 2019 | 31.35 | 31.54 | 31.25 | 31.35 | 3,945,189 | +0.03(+0.10%) |
May 15, 2019 | 30.78 | 31.32 | 30.75 | 31.32 | 3,781,533 | +0.41(+1.32%) |
May 14, 2019 | 30.88 | 31.29 | 30.78 | 30.91 | 3,757,832 | +0.22(+0.72%) |
May 13, 2019 | 30.88 | 31.07 | 30.63 | 30.69 | 4,394,192 | -0.38(-1.21%) |
May 10, 2019 | 30.31 | 31.10 | 30.28 | 31.07 | 5,751,018 | +1.07(+3.55%) |
May 09, 2019 | 30.41 | 30.41 | 29.81 | 30.00 | 4,629,754 | -0.36(-1.19%) |
May 08, 2019 | 30.36 | 30.58 | 30.18 | 30.36 | 3,238,764 | -0.03(-0.10%) |
May 07, 2019 | 30.12 | 30.39 | 29.96 | 30.39 | 3,259,992 | +0.09(+0.30%) |
May 06, 2019 | 30.12 | 30.42 | 29.99 | 30.30 | 2,508,342 | -0.12(-0.40%) |
May 03, 2019 | 30.24 | 30.42 | 30.15 | 30.42 | 2,234,442 | +0.37(+1.23%) |
May 02, 2019 | 30.48 | 30.51 | 29.93 | 30.05 | 6,284,795 | -0.52(-1.71%) |
May 01, 2019 | 30.61 | 30.73 | 30.36 | 30.58 | 4,167,861 | +0.03(+0.10%) |
Apr 30, 2019 | 30.88 | 30.99 | 30.48 | 30.55 | 2,476,827 | -0.18(-0.60%) |
Apr 29, 2019 | 30.70 | 30.82 | 30.55 | 30.73 | 2,559,593 | +0.12(+0.40%) |
Apr 26, 2019 | 30.58 | 30.67 | 30.42 | 30.61 | 2,948,341 | +0.00(+0.00%) |
Apr 25, 2019 | 30.64 | 30.76 | 30.58 | 30.61 | 3,604,705 | -0.09(-0.30%) |
Apr 24, 2019 | 30.98 | 31.04 | 30.64 | 30.70 | 3,911,154 | -0.31(-0.99%) |
Apr 23, 2019 | 31.04 | 31.18 | 30.82 | 31.01 | 5,352,085 | +0.06(+0.20%) |
Apr 22, 2019 | 30.70 | 31.04 | 30.64 | 30.94 | 2,757,087 | +0.40(+1.31%) |
Apr 18, 2019 | 30.70 | 30.70 | 30.30 | 30.55 | 6,575,796 | -0.12(-0.40%) |
Apr 17, 2019 | 30.98 | 31.04 | 30.61 | 30.67 | 3,014,354 | -0.25(-0.80%) |
Apr 16, 2019 | 31.22 | 31.25 | 30.82 | 30.91 | 4,774,879 | -0.25(-0.79%) |
Apr 15, 2019 | 31.25 | 31.38 | 31.04 | 31.16 | 3,006,544 | +0.00(+0.00%) |
Apr 12, 2019 | 31.25 | 31.45 | 31.16 | 31.16 | 3,877,504 | +0.22(+0.70%) |
Apr 11, 2019 | 30.82 | 31.01 | 30.67 | 30.94 | 3,258,949 | +0.15(+0.50%) |
Apr 10, 2019 | 30.94 | 31.04 | 30.73 | 30.79 | 3,105,532 | -0.12(-0.40%) |
Apr 09, 2019 | 31.10 | 31.13 | 30.76 | 30.91 | 4,707,055 | -0.22(-0.69%) |
Apr 08, 2019 | 31.25 | 31.41 | 31.10 | 31.13 | 5,077,214 | -0.06(-0.20%) |
Apr 05, 2019 | 31.07 | 31.33 | 31.04 | 31.19 | 3,784,175 | +0.12(+0.40%) |
Apr 04, 2019 | 31.19 | 31.28 | 30.96 | 31.07 | 3,047,464 | -0.09(-0.30%) |
Apr 03, 2019 | 31.34 | 31.41 | 31.04 | 31.16 | 3,673,463 | -0.06(-0.20%) |
Apr 02, 2019 | 31.22 | 31.34 | 31.10 | 31.22 | 3,446,991 | +0.03(+0.10%) |
Apr 01, 2019 | 31.01 | 31.34 | 30.98 | 31.19 | 4,865,534 | +0.37(+1.20%) |
Mar 29, 2019 | 30.88 | 30.94 | 30.73 | 30.82 | 4,329,573 | +0.12(+0.40%) |
Mar 28, 2019 | 30.51 | 30.76 | 30.39 | 30.70 | 4,457,343 | +0.15(+0.50%) |
Mar 27, 2019 | 30.79 | 30.84 | 30.42 | 30.55 | 4,042,760 | -0.25(-0.80%) |
Mar 26, 2019 | 30.85 | 31.22 | 30.61 | 30.79 | 4,189,637 | +0.18(+0.60%) |
Mar 25, 2019 | 30.88 | 30.88 | 30.36 | 30.61 | 7,512,714 | -0.31(-0.99%) |
Mar 22, 2019 | 31.07 | 31.19 | 30.76 | 30.91 | 3,623,679 | -0.43(-1.37%) |
Mar 21, 2019 | 31.04 | 31.50 | 31.04 | 31.34 | 4,958,419 | +0.31(+0.99%) |
Mar 20, 2019 | 31.04 | 31.41 | 30.85 | 31.04 | 6,515,057 | +0.09(+0.30%) |
Mar 19, 2019 | 30.88 | 31.25 | 30.82 | 30.94 | 5,678,893 | +0.18(+0.60%) |
Mar 18, 2019 | 30.45 | 30.85 | 30.30 | 30.76 | 4,005,746 | +0.37(+1.21%) |
Mar 15, 2019 | 30.39 | 30.45 | 30.12 | 30.39 | 4,293,387 | +0.00(+0.00%) |
Mar 14, 2019 | 30.39 | 30.51 | 30.30 | 30.39 | 2,384,234 | +0.00(+0.00%) |
Mar 13, 2019 | 30.51 | 30.64 | 30.33 | 30.39 | 3,417,470 | +0.00(+0.00%) |
Mar 12, 2019 | 30.45 | 30.64 | 30.30 | 30.39 | 4,002,882 | -0.03(-0.10%) |
Mar 11, 2019 | 30.15 | 30.64 | 30.08 | 30.42 | 6,501,085 | +0.43(+1.43%) |
Mar 08, 2019 | 29.84 | 30.08 | 29.59 | 29.99 | 5,226,259 | -0.18(-0.61%) |
Mar 07, 2019 | 29.78 | 30.21 | 29.62 | 30.18 | 6,608,316 | +0.52(+1.76%) |
Mar 06, 2019 | 29.93 | 29.93 | 29.62 | 29.65 | 4,831,169 | -0.37(-1.23%) |
Mar 05, 2019 | 30.08 | 30.12 | 29.75 | 30.02 | 5,173,059 | +0.00(+0.00%) |
Mar 04, 2019 | 30.08 | 30.18 | 29.72 | 30.02 | 5,253,647 | +0.06(+0.20%) |
Mar 01, 2019 | 29.87 | 30.15 | 29.62 | 29.96 | 6,796,038 | +0.18(+0.62%) |
Feb 28, 2019 | 30.08 | 30.12 | 29.68 | 29.78 | 8,714,327 | -0.22(-0.72%) |
Feb 27, 2019 | 30.18 | 30.21 | 29.78 | 29.99 | 4,671,021 | -0.06(-0.20%) |
Feb 26, 2019 | 30.48 | 30.55 | 30.02 | 30.05 | 4,238,124 | -0.40(-1.31%) |
Feb 25, 2019 | 30.24 | 30.55 | 30.18 | 30.45 | 5,098,665 | +0.22(+0.71%) |
Feb 22, 2019 | 30.45 | 30.64 | 30.24 | 30.24 | 5,105,139 | -0.06(-0.20%) |
Feb 21, 2019 | 30.73 | 30.76 | 30.13 | 30.30 | 5,748,537 | -0.37(-1.20%) |
Feb 20, 2019 | 30.98 | 31.01 | 30.61 | 30.67 | 3,827,132 | -0.31(-0.99%) |
Feb 19, 2019 | 30.42 | 31.19 | 30.42 | 30.98 | 5,374,810 | +0.52(+1.72%) |
Feb 15, 2019 | 30.39 | 30.58 | 30.30 | 30.45 | 3,327,387 | +0.15(+0.51%) |
Feb 14, 2019 | 29.65 | 30.42 | 29.53 | 30.30 | 5,141,776 | +0.35(+1.18%) |
Feb 13, 2019 | 29.71 | 30.01 | 29.64 | 29.95 | 4,706,619 | +0.39(+1.33%) |
Feb 12, 2019 | 29.37 | 29.68 | 29.25 | 29.55 | 6,084,460 | +0.48(+1.66%) |
Feb 11, 2019 | 28.92 | 29.13 | 28.80 | 29.07 | 4,793,175 | +0.00(+0.00%) |
Feb 08, 2019 | 29.10 | 29.28 | 28.59 | 29.07 | 6,149,308 | -0.15(-0.52%) |
Feb 07, 2019 | 29.80 | 29.80 | 28.95 | 29.22 | 8,194,544 | -0.63(-2.12%) |
Feb 06, 2019 | 30.19 | 30.29 | 29.77 | 29.86 | 4,864,888 | -0.36(-1.20%) |
Feb 05, 2019 | 30.10 | 30.34 | 30.01 | 30.22 | 5,374,781 | +0.06(+0.20%) |
Feb 04, 2019 | 29.92 | 30.28 | 29.74 | 30.16 | 6,125,783 | +0.21(+0.70%) |