Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.04 | 34.43 | 33.33 | 33.53 | 16,718,623 | -0.33(-0.98%) |
Jan 30, 2020 | 34.62 | 34.67 | 32.68 | 33.86 | 25,109,392 | -1.49(-4.21%) |
Jan 29, 2020 | 35.53 | 35.82 | 35.33 | 35.35 | 8,956,093 | -0.04(-0.12%) |
Jan 28, 2020 | 35.05 | 35.48 | 34.88 | 35.39 | 13,530,938 | +0.28(+0.80%) |
Jan 27, 2020 | 35.07 | 35.33 | 35.00 | 35.11 | 10,509,829 | -0.34(-0.96%) |
Jan 24, 2020 | 35.62 | 35.69 | 35.29 | 35.45 | 14,245,843 | -0.22(-0.61%) |
Jan 23, 2020 | 35.85 | 36.01 | 35.55 | 35.67 | 8,076,053 | -0.33(-0.92%) |
Jan 22, 2020 | 36.01 | 36.31 | 35.98 | 36.00 | 10,344,963 | -0.04(-0.12%) |
Jan 21, 2020 | 35.91 | 36.20 | 35.63 | 36.04 | 14,447,219 | +0.05(+0.14%) |
Jan 17, 2020 | 36.09 | 36.24 | 35.86 | 35.99 | 16,256,784 | -0.05(-0.14%) |
Jan 16, 2020 | 36.21 | 36.30 | 35.97 | 36.04 | 10,147,006 | -0.11(-0.31%) |
Jan 15, 2020 | 35.87 | 36.53 | 35.82 | 36.15 | 9,566,015 | +0.27(+0.75%) |
Jan 14, 2020 | 35.76 | 35.91 | 35.67 | 35.89 | 11,986,644 | +0.08(+0.22%) |
Jan 13, 2020 | 35.38 | 36.06 | 35.27 | 35.81 | 11,023,464 | +0.38(+1.08%) |
Jan 10, 2020 | 35.94 | 36.03 | 35.42 | 35.43 | 8,575,772 | -0.25(-0.69%) |
Jan 09, 2020 | 35.48 | 35.74 | 35.31 | 35.67 | 9,142,552 | +0.35(+0.98%) |
Jan 08, 2020 | 35.12 | 35.47 | 34.98 | 35.33 | 8,487,349 | +0.36(+1.03%) |
Jan 07, 2020 | 34.96 | 35.22 | 34.79 | 34.97 | 9,171,983 | -0.18(-0.52%) |
Jan 06, 2020 | 35.01 | 35.32 | 34.87 | 35.15 | 9,260,148 | +0.14(+0.40%) |
Jan 03, 2020 | 34.69 | 35.24 | 34.68 | 35.01 | 11,128,785 | +0.27(+0.77%) |
Jan 02, 2020 | 35.41 | 35.51 | 34.60 | 34.74 | 12,357,145 | -0.47(-1.32%) |
Dec 31, 2019 | 35.13 | 35.26 | 35.00 | 35.21 | 8,479,378 | +0.01(+0.04%) |
Dec 30, 2019 | 35.50 | 35.60 | 35.10 | 35.19 | 9,484,786 | -0.36(-1.01%) |
Dec 27, 2019 | 35.49 | 35.63 | 35.36 | 35.55 | 10,916,152 | +0.00(+0.00%) |
Dec 26, 2019 | 35.49 | 35.84 | 35.46 | 35.55 | 10,420,461 | +0.08(+0.24%) |
Dec 24, 2019 | 35.81 | 35.84 | 35.46 | 35.47 | 5,222,975 | -0.30(-0.85%) |
Dec 23, 2019 | 35.56 | 35.83 | 35.47 | 35.77 | 11,594,519 | +0.29(+0.82%) |
Dec 20, 2019 | 35.71 | 35.90 | 35.42 | 35.48 | 31,208,488 | +0.24(+0.67%) |
Dec 19, 2019 | 35.70 | 35.77 | 35.18 | 35.25 | 14,231,990 | -0.40(-1.11%) |
Dec 18, 2019 | 35.32 | 35.67 | 35.24 | 35.64 | 11,669,267 | +0.37(+1.04%) |
Dec 17, 2019 | 35.08 | 35.45 | 35.00 | 35.27 | 13,901,133 | +0.16(+0.45%) |
Dec 16, 2019 | 35.20 | 35.36 | 34.94 | 35.11 | 15,550,769 | +0.31(+0.88%) |
Dec 13, 2019 | 34.63 | 34.96 | 34.63 | 34.81 | 8,796,364 | +0.16(+0.46%) |
Dec 12, 2019 | 34.86 | 35.20 | 34.63 | 34.65 | 9,270,490 | -0.26(-0.74%) |
Dec 11, 2019 | 34.70 | 35.05 | 34.70 | 34.91 | 9,244,230 | +0.17(+0.50%) |
Dec 10, 2019 | 34.75 | 34.97 | 34.54 | 34.73 | 8,752,084 | -0.33(-0.95%) |
Dec 09, 2019 | 34.96 | 35.32 | 34.91 | 35.07 | 7,690,574 | +0.08(+0.24%) |
Dec 06, 2019 | 34.97 | 35.22 | 34.88 | 34.98 | 7,413,547 | +0.17(+0.48%) |
Dec 05, 2019 | 34.72 | 34.93 | 34.47 | 34.82 | 10,489,608 | +0.04(+0.12%) |
Dec 04, 2019 | 34.62 | 34.93 | 34.54 | 34.77 | 11,911,711 | +0.01(+0.02%) |
Dec 03, 2019 | 35.02 | 35.21 | 34.50 | 34.77 | 13,707,793 | -0.35(-0.99%) |
Dec 02, 2019 | 34.70 | 35.16 | 34.65 | 35.11 | 13,764,034 | +0.62(+1.81%) |
Nov 29, 2019 | 34.43 | 34.57 | 34.36 | 34.49 | 3,859,667 | -0.03(-0.10%) |
Nov 27, 2019 | 34.35 | 34.57 | 34.26 | 34.52 | 8,184,500 | +0.37(+1.08%) |
Nov 26, 2019 | 34.09 | 34.38 | 33.84 | 34.16 | 15,490,489 | -0.03(-0.08%) |
Nov 25, 2019 | 34.19 | 34.29 | 33.89 | 34.18 | 11,074,726 | +0.18(+0.53%) |
Nov 22, 2019 | 33.91 | 34.05 | 33.62 | 34.00 | 13,339,514 | +0.12(+0.37%) |
Nov 21, 2019 | 33.61 | 33.93 | 33.38 | 33.88 | 12,247,939 | +0.26(+0.76%) |
Nov 20, 2019 | 32.47 | 34.60 | 32.37 | 33.62 | 21,994,400 | +1.05(+3.24%) |
Nov 19, 2019 | 33.56 | 33.64 | 32.53 | 32.57 | 14,813,799 | -0.98(-2.92%) |
Nov 18, 2019 | 33.29 | 33.73 | 33.05 | 33.55 | 16,614,935 | +0.26(+0.77%) |
Nov 15, 2019 | 32.32 | 33.30 | 32.28 | 33.29 | 12,004,684 | +0.93(+2.87%) |
Nov 14, 2019 | 32.58 | 32.70 | 32.33 | 32.36 | 9,241,909 | -0.14(-0.43%) |
Nov 13, 2019 | 32.52 | 32.91 | 32.49 | 32.50 | 11,191,508 | -0.12(-0.36%) |
Nov 12, 2019 | 32.20 | 32.63 | 32.00 | 32.62 | 9,556,760 | +0.41(+1.27%) |
Nov 11, 2019 | 32.10 | 32.38 | 31.98 | 32.21 | 8,495,734 | +0.00(+0.00%) |
Nov 08, 2019 | 31.82 | 32.21 | 31.66 | 32.21 | 8,076,855 | +0.30(+0.94%) |
Nov 07, 2019 | 32.03 | 32.05 | 31.66 | 31.91 | 12,080,300 | +0.05(+0.15%) |
Nov 06, 2019 | 32.21 | 32.23 | 31.66 | 31.86 | 11,114,643 | -0.24(-0.74%) |
Nov 05, 2019 | 31.66 | 32.22 | 31.52 | 32.09 | 13,564,295 | +0.45(+1.43%) |
Nov 04, 2019 | 31.34 | 31.71 | 31.30 | 31.64 | 12,772,542 | +0.37(+1.20%) |
Nov 01, 2019 | 30.95 | 31.52 | 30.94 | 31.27 | 13,335,911 | +0.19(+0.60%) |
Oct 31, 2019 | 32.34 | 32.72 | 30.93 | 31.08 | 18,297,632 | -0.81(-2.55%) |
Oct 30, 2019 | 32.14 | 32.21 | 31.81 | 31.89 | 11,310,145 | -0.29(-0.91%) |
Oct 29, 2019 | 31.64 | 32.19 | 31.41 | 32.19 | 13,028,255 | +0.27(+0.85%) |
Oct 28, 2019 | 32.38 | 32.44 | 31.89 | 31.91 | 17,919,270 | -0.56(-1.73%) |
Oct 25, 2019 | 32.39 | 32.73 | 32.30 | 32.48 | 9,806,385 | -0.11(-0.34%) |
Oct 24, 2019 | 32.45 | 32.70 | 32.18 | 32.59 | 11,876,691 | +0.15(+0.45%) |
Oct 23, 2019 | 32.20 | 32.48 | 31.97 | 32.44 | 14,008,042 | +0.28(+0.89%) |
Oct 22, 2019 | 31.62 | 32.17 | 31.34 | 32.16 | 14,867,161 | +0.54(+1.71%) |
Oct 21, 2019 | 30.92 | 31.64 | 30.89 | 31.62 | 15,052,927 | +0.85(+2.77%) |
Oct 18, 2019 | 30.73 | 30.93 | 30.63 | 30.76 | 19,048,606 | +0.03(+0.11%) |
Oct 17, 2019 | 30.46 | 30.73 | 30.21 | 30.73 | 13,384,832 | +0.39(+1.28%) |
Oct 16, 2019 | 30.15 | 30.34 | 30.05 | 30.34 | 11,428,895 | +0.20(+0.67%) |
Oct 15, 2019 | 29.67 | 30.24 | 29.66 | 30.14 | 10,106,821 | +0.49(+1.66%) |
Oct 14, 2019 | 29.51 | 29.70 | 29.41 | 29.65 | 9,990,902 | +0.10(+0.35%) |
Oct 11, 2019 | 29.92 | 30.12 | 29.43 | 29.54 | 11,149,285 | -0.28(-0.95%) |
Oct 10, 2019 | 29.74 | 30.21 | 29.61 | 29.83 | 15,298,972 | +0.36(+1.22%) |
Oct 09, 2019 | 29.24 | 29.48 | 28.92 | 29.46 | 11,261,696 | +0.32(+1.10%) |
Oct 08, 2019 | 29.36 | 29.59 | 29.15 | 29.15 | 14,409,584 | -0.12(-0.40%) |
Oct 07, 2019 | 29.12 | 29.53 | 29.04 | 29.26 | 23,361,822 | +0.36(+1.25%) |
Oct 04, 2019 | 28.15 | 28.91 | 28.14 | 28.90 | 18,073,746 | +0.58(+2.06%) |
Oct 03, 2019 | 27.90 | 28.38 | 27.85 | 28.32 | 17,303,014 | +0.46(+1.64%) |
Oct 02, 2019 | 28.43 | 28.44 | 27.83 | 27.86 | 15,751,836 | -0.70(-2.45%) |
Oct 01, 2019 | 28.47 | 28.58 | 28.25 | 28.56 | 11,105,217 | +0.18(+0.64%) |
Sep 30, 2019 | 27.93 | 28.51 | 27.90 | 28.38 | 14,940,519 | +0.53(+1.92%) |
Sep 27, 2019 | 28.22 | 28.26 | 27.61 | 27.85 | 12,422,295 | -0.37(-1.30%) |
Sep 26, 2019 | 27.59 | 28.31 | 27.56 | 28.22 | 17,155,644 | +0.07(+0.25%) |
Sep 25, 2019 | 28.78 | 28.90 | 27.37 | 28.15 | 37,568,392 | -0.12(-0.42%) |
Sep 24, 2019 | 28.43 | 28.59 | 28.16 | 28.26 | 17,291,508 | -0.10(-0.37%) |
Sep 23, 2019 | 28.20 | 28.88 | 28.12 | 28.37 | 15,835,549 | +0.05(+0.17%) |
Sep 20, 2019 | 28.06 | 28.67 | 27.72 | 28.32 | 45,072,108 | +0.48(+1.72%) |
Sep 19, 2019 | 28.35 | 28.48 | 27.27 | 27.84 | 32,925,512 | -0.50(-1.76%) |
Sep 18, 2019 | 28.51 | 28.72 | 28.28 | 28.34 | 19,175,254 | -0.33(-1.14%) |
Sep 17, 2019 | 28.80 | 29.01 | 28.62 | 28.67 | 16,866,490 | -0.07(-0.24%) |
Sep 16, 2019 | 28.79 | 29.20 | 28.64 | 28.74 | 23,776,982 | -0.42(-1.43%) |
Sep 13, 2019 | 30.14 | 30.19 | 29.13 | 29.15 | 30,404,968 | -1.12(-3.69%) |
Sep 12, 2019 | 30.57 | 30.58 | 29.96 | 30.27 | 14,134,092 | -0.18(-0.58%) |
Sep 11, 2019 | 30.16 | 30.62 | 29.72 | 30.45 | 23,718,332 | +0.33(+1.08%) |
Sep 10, 2019 | 29.62 | 30.12 | 29.60 | 30.12 | 16,603,683 | +0.14(+0.45%) |
Sep 09, 2019 | 29.96 | 30.15 | 29.70 | 29.98 | 14,927,583 | +0.13(+0.43%) |
Sep 06, 2019 | 29.97 | 30.17 | 29.73 | 29.85 | 15,318,838 | +0.00(+0.00%) |
Sep 05, 2019 | 30.33 | 30.37 | 29.83 | 29.85 | 13,288,116 | -0.31(-1.02%) |
Sep 04, 2019 | 30.13 | 30.30 | 29.55 | 30.16 | 11,515,791 | +0.18(+0.59%) |
Sep 03, 2019 | 29.75 | 30.05 | 29.32 | 29.98 | 13,124,476 | +0.20(+0.69%) |
Aug 30, 2019 | 30.00 | 30.35 | 29.66 | 29.78 | 20,541,396 | -0.35(-1.15%) |
Aug 29, 2019 | 31.43 | 31.52 | 29.85 | 30.13 | 26,754,878 | -1.09(-3.49%) |
Aug 28, 2019 | 30.75 | 31.79 | 30.41 | 31.22 | 29,813,328 | +0.41(+1.33%) |
Aug 27, 2019 | 34.84 | 35.71 | 30.52 | 30.81 | 85,289,384 | -1.27(-3.97%) |
Aug 26, 2019 | 31.98 | 32.41 | 31.65 | 32.08 | 18,746,564 | +0.48(+1.53%) |
Aug 23, 2019 | 31.94 | 32.12 | 31.42 | 31.60 | 15,777,392 | -0.12(-0.39%) |
Aug 22, 2019 | 31.32 | 31.93 | 31.31 | 31.72 | 12,172,686 | +0.23(+0.74%) |
Aug 21, 2019 | 31.54 | 31.68 | 31.27 | 31.49 | 7,819,309 | +0.15(+0.48%) |
Aug 20, 2019 | 31.74 | 31.81 | 31.03 | 31.34 | 8,253,689 | -0.46(-1.43%) |
Aug 19, 2019 | 31.88 | 32.13 | 31.75 | 31.80 | 6,521,206 | +0.15(+0.47%) |
Aug 16, 2019 | 31.11 | 31.82 | 31.11 | 31.65 | 10,261,959 | +0.67(+2.18%) |
Aug 15, 2019 | 31.24 | 31.44 | 30.78 | 30.97 | 9,346,540 | -0.26(-0.83%) |
Aug 14, 2019 | 31.59 | 31.65 | 31.22 | 31.23 | 13,082,595 | -0.62(-1.95%) |
Aug 13, 2019 | 31.17 | 31.95 | 31.13 | 31.85 | 8,466,870 | +0.52(+1.65%) |
Aug 12, 2019 | 31.34 | 31.54 | 31.11 | 31.33 | 5,659,164 | -0.10(-0.30%) |
Aug 09, 2019 | 31.65 | 31.73 | 31.07 | 31.43 | 11,933,729 | -0.23(-0.73%) |
Aug 08, 2019 | 31.47 | 31.77 | 31.25 | 31.66 | 15,518,052 | +0.18(+0.58%) |
Aug 07, 2019 | 31.26 | 31.62 | 30.80 | 31.48 | 19,411,222 | +0.05(+0.15%) |
Aug 06, 2019 | 31.94 | 31.94 | 31.27 | 31.43 | 12,891,683 | -0.49(-1.54%) |
Aug 05, 2019 | 32.37 | 32.48 | 31.43 | 31.92 | 15,164,486 | -0.71(-2.19%) |
Aug 02, 2019 | 32.82 | 32.98 | 32.51 | 32.63 | 10,387,393 | +0.03(+0.10%) |
Aug 01, 2019 | 32.34 | 33.13 | 32.27 | 32.60 | 14,589,936 | +0.55(+1.72%) |
Jul 31, 2019 | 32.89 | 33.05 | 31.81 | 32.05 | 17,981,460 | -0.97(-2.95%) |
Jul 30, 2019 | 33.77 | 33.82 | 32.24 | 33.02 | 19,361,984 | -1.23(-3.60%) |
Jul 29, 2019 | 34.01 | 34.44 | 33.99 | 34.25 | 9,209,501 | +0.31(+0.90%) |
Jul 26, 2019 | 33.71 | 34.12 | 33.39 | 33.95 | 10,799,827 | +0.18(+0.54%) |
Jul 25, 2019 | 33.89 | 34.35 | 33.67 | 33.76 | 6,002,457 | -0.13(-0.38%) |
Jul 24, 2019 | 34.03 | 34.11 | 33.78 | 33.89 | 6,286,744 | -0.18(-0.52%) |
Jul 23, 2019 | 33.95 | 34.24 | 33.84 | 34.07 | 9,170,237 | +0.25(+0.74%) |
Jul 22, 2019 | 34.40 | 34.40 | 33.73 | 33.82 | 7,321,745 | -0.59(-1.70%) |
Jul 19, 2019 | 34.63 | 34.65 | 34.33 | 34.40 | 7,729,480 | +0.00(+0.00%) |
Jul 18, 2019 | 34.07 | 34.80 | 33.86 | 34.40 | 14,470,553 | +0.74(+2.18%) |
Jul 17, 2019 | 33.64 | 33.78 | 33.37 | 33.67 | 7,904,758 | +0.03(+0.08%) |
Jul 16, 2019 | 33.57 | 33.78 | 33.38 | 33.64 | 8,180,291 | -0.09(-0.26%) |
Jul 15, 2019 | 33.91 | 34.00 | 33.63 | 33.73 | 6,780,778 | +0.03(+0.08%) |
Jul 12, 2019 | 34.08 | 34.16 | 33.66 | 33.70 | 8,964,728 | +0.16(+0.49%) |
Jul 11, 2019 | 33.36 | 33.86 | 33.28 | 33.54 | 8,602,713 | +0.18(+0.53%) |
Jul 10, 2019 | 32.83 | 33.70 | 32.81 | 33.36 | 9,595,500 | +0.44(+1.34%) |
Jul 09, 2019 | 33.24 | 33.32 | 32.82 | 32.92 | 8,895,413 | -0.50(-1.49%) |
Jul 08, 2019 | 33.31 | 33.71 | 33.09 | 33.42 | 9,550,793 | +0.20(+0.62%) |
Jul 05, 2019 | 33.41 | 33.53 | 32.86 | 33.21 | 7,771,193 | -0.28(-0.83%) |
Jul 03, 2019 | 33.34 | 33.60 | 32.97 | 33.49 | 5,741,773 | +0.40(+1.21%) |
Jul 02, 2019 | 32.58 | 33.10 | 32.42 | 33.09 | 8,958,797 | +0.62(+1.91%) |
Jul 01, 2019 | 32.50 | 32.96 | 32.35 | 32.47 | 10,549,771 | +0.23(+0.72%) |
Jun 28, 2019 | 32.56 | 32.72 | 32.21 | 32.24 | 30,217,456 | -0.37(-1.15%) |
Jun 27, 2019 | 32.61 | 32.87 | 32.38 | 32.61 | 8,675,871 | -0.03(-0.08%) |
Jun 26, 2019 | 32.76 | 32.93 | 32.42 | 32.64 | 15,377,048 | -0.57(-1.72%) |
Jun 25, 2019 | 33.14 | 33.32 | 32.75 | 33.21 | 10,570,997 | +0.20(+0.60%) |
Jun 24, 2019 | 32.76 | 33.38 | 32.62 | 33.01 | 15,003,757 | +0.33(+1.02%) |
Jun 21, 2019 | 34.08 | 34.27 | 32.62 | 32.68 | 33,883,396 | -1.54(-4.50%) |
Jun 20, 2019 | 34.21 | 34.32 | 33.97 | 34.22 | 13,662,814 | +0.25(+0.72%) |
Jun 19, 2019 | 34.12 | 34.21 | 33.77 | 33.97 | 12,033,530 | -0.15(-0.44%) |
Jun 18, 2019 | 34.77 | 34.89 | 34.05 | 34.12 | 9,184,457 | -0.50(-1.46%) |
Jun 17, 2019 | 34.31 | 34.85 | 34.30 | 34.63 | 7,162,040 | +0.00(+0.00%) |
Jun 14, 2019 | 34.80 | 35.05 | 34.37 | 34.63 | 8,326,834 | -0.24(-0.68%) |
Jun 13, 2019 | 34.82 | 35.02 | 34.50 | 34.87 | 5,984,386 | +0.29(+0.83%) |
Jun 12, 2019 | 34.48 | 34.88 | 34.26 | 34.58 | 9,993,482 | -0.38(-1.07%) |
Jun 11, 2019 | 34.42 | 35.16 | 34.39 | 34.95 | 10,009,291 | +0.63(+1.84%) |
Jun 10, 2019 | 34.52 | 34.65 | 34.17 | 34.32 | 7,443,395 | -0.11(-0.33%) |
Jun 07, 2019 | 34.31 | 34.67 | 34.26 | 34.44 | 7,700,393 | +0.42(+1.24%) |
Jun 06, 2019 | 33.45 | 34.30 | 33.44 | 34.02 | 10,842,885 | +0.71(+2.13%) |
Jun 05, 2019 | 33.91 | 33.96 | 32.82 | 33.31 | 12,967,292 | -0.49(-1.45%) |
Jun 04, 2019 | 34.04 | 34.06 | 33.68 | 33.80 | 8,722,350 | +0.21(+0.64%) |
Jun 03, 2019 | 33.01 | 33.61 | 32.93 | 33.58 | 9,409,238 | +0.70(+2.12%) |
May 31, 2019 | 33.46 | 33.48 | 32.80 | 32.88 | 9,572,753 | -0.77(-2.29%) |
May 30, 2019 | 33.73 | 33.84 | 33.47 | 33.65 | 8,655,695 | +0.01(+0.04%) |
May 29, 2019 | 32.98 | 33.82 | 32.64 | 33.64 | 15,404,663 | +0.21(+0.64%) |
May 28, 2019 | 34.87 | 34.87 | 33.35 | 33.43 | 26,994,852 | -1.70(-4.83%) |
May 24, 2019 | 35.50 | 35.60 | 34.59 | 35.12 | 8,405,773 | -0.27(-0.78%) |
May 23, 2019 | 35.20 | 35.44 | 34.97 | 35.40 | 9,688,018 | -0.01(-0.04%) |
May 22, 2019 | 34.81 | 35.54 | 34.69 | 35.41 | 10,399,816 | +0.64(+1.85%) |
May 21, 2019 | 35.26 | 35.26 | 34.74 | 34.77 | 9,278,403 | -0.31(-0.88%) |
May 20, 2019 | 34.95 | 35.59 | 34.89 | 35.08 | 10,643,130 | -0.01(-0.04%) |
May 17, 2019 | 34.69 | 35.20 | 34.49 | 35.09 | 9,145,169 | +0.21(+0.62%) |
May 16, 2019 | 34.86 | 35.36 | 34.77 | 34.87 | 9,475,442 | -0.07(-0.19%) |
May 15, 2019 | 34.69 | 35.11 | 34.51 | 34.94 | 7,165,916 | +0.16(+0.46%) |
May 14, 2019 | 34.37 | 35.11 | 34.31 | 34.78 | 7,956,538 | +0.30(+0.87%) |
May 13, 2019 | 34.68 | 34.82 | 34.20 | 34.48 | 9,175,620 | -0.45(-1.29%) |
May 10, 2019 | 34.52 | 35.01 | 34.04 | 34.93 | 11,675,315 | +0.08(+0.23%) |
May 09, 2019 | 34.70 | 35.04 | 34.30 | 34.85 | 10,684,221 | +0.02(+0.06%) |
May 08, 2019 | 35.25 | 35.42 | 34.82 | 34.83 | 13,105,609 | -0.66(-1.85%) |
May 07, 2019 | 35.71 | 35.82 | 35.19 | 35.48 | 10,157,217 | -0.40(-1.10%) |
May 06, 2019 | 35.60 | 36.20 | 35.59 | 35.88 | 10,793,065 | -0.15(-0.43%) |
May 03, 2019 | 35.83 | 36.13 | 35.66 | 36.03 | 7,665,632 | +0.40(+1.13%) |
May 02, 2019 | 35.56 | 35.89 | 35.48 | 35.63 | 8,657,287 | -0.15(-0.43%) |
May 01, 2019 | 36.54 | 36.69 | 35.77 | 35.79 | 10,997,766 | -0.63(-1.73%) |
Apr 30, 2019 | 36.07 | 36.86 | 35.77 | 36.42 | 23,512,670 | +0.55(+1.53%) |
Apr 29, 2019 | 35.46 | 35.95 | 35.34 | 35.87 | 12,002,462 | +0.48(+1.36%) |
Apr 26, 2019 | 34.55 | 35.48 | 34.52 | 35.38 | 13,620,480 | +0.86(+2.50%) |
Apr 25, 2019 | 34.91 | 35.36 | 33.96 | 34.52 | 25,256,258 | -2.15(-5.87%) |
Apr 24, 2019 | 36.57 | 36.89 | 36.44 | 36.67 | 14,414,281 | -0.07(-0.20%) |
Apr 23, 2019 | 36.66 | 36.86 | 36.13 | 36.74 | 13,768,181 | +0.14(+0.38%) |
Apr 22, 2019 | 36.22 | 36.83 | 36.00 | 36.60 | 13,526,923 | +0.16(+0.44%) |
Apr 18, 2019 | 37.64 | 37.74 | 35.71 | 36.44 | 26,856,194 | -1.21(-3.22%) |
Apr 17, 2019 | 38.04 | 38.04 | 37.58 | 37.66 | 8,755,869 | -0.14(-0.37%) |
Apr 16, 2019 | 38.00 | 38.07 | 37.55 | 37.80 | 8,062,075 | -0.37(-0.97%) |
Apr 15, 2019 | 37.99 | 38.28 | 37.88 | 38.17 | 6,963,091 | +0.25(+0.67%) |
Apr 12, 2019 | 37.56 | 37.94 | 37.35 | 37.91 | 6,995,760 | +0.39(+1.04%) |
Apr 11, 2019 | 37.29 | 37.56 | 37.21 | 37.52 | 7,846,904 | +0.38(+1.01%) |
Apr 10, 2019 | 37.04 | 37.22 | 36.80 | 37.15 | 8,632,832 | +0.21(+0.56%) |
Apr 09, 2019 | 36.96 | 37.26 | 36.76 | 36.94 | 9,019,639 | -0.11(-0.31%) |
Apr 08, 2019 | 36.71 | 37.13 | 36.60 | 37.05 | 8,365,716 | +0.34(+0.93%) |
Apr 05, 2019 | 36.53 | 36.80 | 36.21 | 36.71 | 11,552,828 | +0.11(+0.31%) |
Apr 04, 2019 | 36.42 | 36.81 | 36.36 | 36.60 | 12,610,573 | +0.42(+1.15%) |
Apr 03, 2019 | 37.35 | 37.75 | 35.81 | 36.18 | 27,724,338 | -1.82(-4.78%) |
Apr 02, 2019 | 38.78 | 38.80 | 37.94 | 38.00 | 12,618,402 | -0.70(-1.80%) |
Apr 01, 2019 | 38.46 | 38.74 | 38.11 | 38.70 | 10,461,264 | +0.20(+0.52%) |
Mar 29, 2019 | 38.09 | 38.54 | 38.05 | 38.49 | 14,094,612 | +0.49(+1.29%) |
Mar 28, 2019 | 37.75 | 38.36 | 37.74 | 38.00 | 14,846,062 | +0.27(+0.71%) |
Mar 27, 2019 | 38.07 | 38.31 | 37.66 | 37.74 | 10,869,734 | -0.49(-1.28%) |
Mar 26, 2019 | 38.11 | 38.39 | 38.02 | 38.23 | 10,661,887 | +0.32(+0.85%) |
Mar 25, 2019 | 37.31 | 37.96 | 37.24 | 37.90 | 12,860,979 | +0.42(+1.13%) |
Mar 22, 2019 | 37.55 | 37.92 | 37.47 | 37.48 | 13,204,085 | -0.14(-0.37%) |
Mar 21, 2019 | 36.68 | 37.80 | 36.68 | 37.62 | 15,757,273 | +0.80(+2.17%) |
Mar 20, 2019 | 37.00 | 37.30 | 36.35 | 36.82 | 25,346,196 | -0.19(-0.52%) |
Mar 19, 2019 | 37.87 | 38.12 | 36.45 | 37.01 | 24,325,540 | -0.85(-2.25%) |
Mar 18, 2019 | 37.50 | 37.96 | 37.39 | 37.87 | 12,516,925 | +0.36(+0.97%) |
Mar 15, 2019 | 37.51 | 37.72 | 37.01 | 37.50 | 37,194,816 | +0.23(+0.62%) |
Mar 14, 2019 | 37.06 | 37.33 | 36.86 | 37.27 | 18,000,864 | +0.18(+0.48%) |
Mar 13, 2019 | 36.78 | 37.20 | 36.57 | 37.09 | 16,896,330 | +0.25(+0.68%) |
Mar 12, 2019 | 37.08 | 37.25 | 36.41 | 36.84 | 26,485,254 | -0.17(-0.46%) |
Mar 11, 2019 | 36.56 | 37.12 | 36.55 | 37.01 | 17,718,560 | +0.42(+1.16%) |
Mar 08, 2019 | 36.17 | 36.71 | 36.14 | 36.59 | 20,293,612 | +0.42(+1.15%) |
Mar 07, 2019 | 36.27 | 36.27 | 35.60 | 36.18 | 30,404,694 | +0.05(+0.13%) |
Mar 06, 2019 | 35.19 | 36.18 | 35.01 | 36.13 | 20,176,078 | +1.18(+3.38%) |
Mar 05, 2019 | 34.57 | 35.62 | 34.34 | 34.95 | 14,413,506 | +0.28(+0.80%) |
Mar 04, 2019 | 34.99 | 35.19 | 34.51 | 34.67 | 12,766,805 | -0.19(-0.55%) |
Mar 01, 2019 | 34.81 | 34.99 | 34.45 | 34.86 | 11,177,133 | +0.22(+0.65%) |
Feb 28, 2019 | 34.64 | 34.79 | 34.28 | 34.64 | 16,860,472 | +0.06(+0.17%) |
Feb 27, 2019 | 34.63 | 34.86 | 34.17 | 34.58 | 13,006,197 | +0.15(+0.42%) |
Feb 26, 2019 | 34.31 | 34.57 | 34.26 | 34.43 | 18,423,684 | +0.17(+0.50%) |
Feb 25, 2019 | 34.40 | 34.58 | 34.04 | 34.26 | 22,766,864 | +0.22(+0.66%) |
Feb 22, 2019 | 33.47 | 34.06 | 33.31 | 34.03 | 12,457,892 | +0.75(+2.24%) |
Feb 21, 2019 | 33.30 | 33.57 | 33.05 | 33.29 | 11,099,438 | -0.09(-0.28%) |
Feb 20, 2019 | 32.53 | 33.68 | 32.48 | 33.38 | 16,749,298 | +1.00(+3.10%) |
Feb 19, 2019 | 32.26 | 32.63 | 31.96 | 32.38 | 17,648,040 | +0.17(+0.51%) |
Feb 15, 2019 | 32.57 | 32.65 | 32.21 | 32.21 | 13,863,337 | -0.26(-0.81%) |
Feb 14, 2019 | 32.38 | 32.67 | 32.21 | 32.47 | 11,199,697 | +0.09(+0.29%) |
Feb 13, 2019 | 32.89 | 32.94 | 32.27 | 32.38 | 13,779,506 | -0.44(-1.33%) |
Feb 12, 2019 | 32.36 | 32.86 | 32.35 | 32.82 | 13,511,749 | +0.51(+1.57%) |
Feb 11, 2019 | 32.33 | 32.37 | 31.95 | 32.31 | 11,739,512 | +0.03(+0.10%) |
Feb 08, 2019 | 32.11 | 32.29 | 31.61 | 32.28 | 12,979,940 | +0.08(+0.25%) |
Feb 07, 2019 | 32.49 | 32.64 | 31.91 | 32.20 | 13,388,276 | -0.36(-1.12%) |
Feb 06, 2019 | 32.49 | 32.63 | 32.21 | 32.56 | 13,337,083 | +0.15(+0.47%) |
Feb 05, 2019 | 32.46 | 32.48 | 32.13 | 32.41 | 27,057,130 | -0.05(-0.14%) |
Feb 04, 2019 | 32.32 | 32.51 | 32.14 | 32.45 | 17,711,266 | -0.06(-0.18%) |