Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.04 | 39.07 | 38.63 | 38.81 | 1,499,216 | -0.27(-0.70%) |
Jan 30, 2020 | 38.95 | 39.12 | 38.84 | 39.09 | 1,107,280 | -0.16(-0.41%) |
Jan 29, 2020 | 39.20 | 39.39 | 39.04 | 39.25 | 1,328,033 | +0.43(+1.12%) |
Jan 28, 2020 | 38.81 | 38.97 | 38.68 | 38.81 | 1,080,209 | +0.40(+1.05%) |
Jan 27, 2020 | 38.58 | 38.72 | 38.37 | 38.41 | 1,857,502 | -0.77(-1.97%) |
Jan 24, 2020 | 39.90 | 39.91 | 39.18 | 39.18 | 2,890,235 | -0.70(-1.75%) |
Jan 23, 2020 | 39.79 | 39.97 | 39.57 | 39.88 | 2,182,461 | +0.16(+0.40%) |
Jan 22, 2020 | 40.03 | 40.05 | 39.58 | 39.72 | 1,963,101 | -0.65(-1.61%) |
Jan 21, 2020 | 40.72 | 40.90 | 40.37 | 40.37 | 2,908,260 | -0.83(-2.01%) |
Jan 17, 2020 | 41.23 | 41.35 | 41.03 | 41.20 | 1,262,923 | +0.04(+0.10%) |
Jan 16, 2020 | 41.10 | 41.16 | 40.91 | 41.16 | 809,047 | -0.05(-0.12%) |
Jan 15, 2020 | 41.05 | 41.27 | 41.03 | 41.21 | 2,259,517 | +0.22(+0.53%) |
Jan 14, 2020 | 40.66 | 41.09 | 40.56 | 40.99 | 1,830,760 | -0.35(-0.84%) |
Jan 13, 2020 | 41.12 | 41.41 | 41.04 | 41.34 | 1,631,829 | -0.17(-0.41%) |
Jan 10, 2020 | 41.43 | 41.68 | 41.42 | 41.51 | 1,968,693 | +0.37(+0.90%) |
Jan 09, 2020 | 41.17 | 41.27 | 40.96 | 41.14 | 2,248,180 | +0.14(+0.35%) |
Jan 08, 2020 | 40.69 | 41.18 | 40.67 | 40.99 | 1,396,600 | +0.19(+0.47%) |
Jan 07, 2020 | 40.82 | 40.97 | 40.75 | 40.80 | 1,100,056 | -0.41(-0.99%) |
Jan 06, 2020 | 40.90 | 41.22 | 40.89 | 41.21 | 1,878,466 | +0.39(+0.97%) |
Jan 03, 2020 | 40.45 | 40.91 | 40.45 | 40.82 | 1,373,110 | +0.06(+0.16%) |
Jan 02, 2020 | 40.67 | 40.82 | 40.51 | 40.75 | 1,581,664 | +0.39(+0.96%) |
Dec 31, 2019 | 40.36 | 40.49 | 40.18 | 40.37 | 620,828 | +0.01(+0.02%) |
Dec 30, 2019 | 40.74 | 40.74 | 40.32 | 40.36 | 1,178,899 | -0.54(-1.32%) |
Dec 27, 2019 | 40.81 | 40.93 | 40.69 | 40.90 | 1,264,416 | +0.45(+1.11%) |
Dec 26, 2019 | 40.61 | 40.61 | 40.41 | 40.45 | 1,203,709 | -0.09(-0.22%) |
Dec 24, 2019 | 40.53 | 40.54 | 40.31 | 40.53 | 563,247 | +0.08(+0.20%) |
Dec 23, 2019 | 40.49 | 40.55 | 40.32 | 40.45 | 1,794,567 | -0.19(-0.47%) |
Dec 20, 2019 | 40.43 | 40.84 | 40.35 | 40.65 | 5,301,792 | +0.10(+0.24%) |
Dec 19, 2019 | 40.19 | 40.66 | 40.19 | 40.55 | 3,466,328 | +0.05(+0.12%) |
Dec 18, 2019 | 40.20 | 40.55 | 40.18 | 40.50 | 4,555,881 | +0.14(+0.36%) |
Dec 17, 2019 | 40.48 | 40.53 | 40.16 | 40.36 | 4,816,036 | -0.23(-0.55%) |
Dec 16, 2019 | 40.48 | 40.63 | 40.37 | 40.58 | 3,447,384 | +0.55(+1.37%) |
Dec 13, 2019 | 39.80 | 40.12 | 39.79 | 40.04 | 3,943,853 | +0.23(+0.57%) |
Dec 12, 2019 | 39.47 | 39.87 | 39.41 | 39.81 | 5,803,633 | +0.40(+1.02%) |
Dec 11, 2019 | 38.89 | 39.45 | 38.88 | 39.41 | 2,932,472 | +0.74(+1.91%) |
Dec 10, 2019 | 38.44 | 38.93 | 38.11 | 38.67 | 12,895,788 | +2.24(+6.16%) |
Dec 09, 2019 | 36.86 | 36.87 | 36.37 | 36.43 | 2,560,514 | -0.59(-1.59%) |
Dec 06, 2019 | 37.24 | 37.25 | 36.96 | 37.01 | 1,478,572 | -0.04(-0.11%) |
Dec 05, 2019 | 37.46 | 37.47 | 37.05 | 37.05 | 2,834,487 | -0.43(-1.14%) |
Dec 04, 2019 | 37.43 | 37.54 | 37.22 | 37.48 | 4,799,173 | +0.85(+2.33%) |
Dec 03, 2019 | 36.33 | 36.72 | 36.32 | 36.63 | 2,499,555 | -0.22(-0.59%) |
Dec 02, 2019 | 37.22 | 37.27 | 36.71 | 36.84 | 1,573,597 | -0.69(-1.84%) |
Nov 29, 2019 | 37.45 | 37.59 | 37.42 | 37.53 | 734,498 | +0.24(+0.65%) |
Nov 27, 2019 | 37.27 | 37.40 | 37.25 | 37.29 | 1,617,611 | -0.15(-0.41%) |
Nov 26, 2019 | 37.31 | 37.49 | 37.29 | 37.45 | 1,948,028 | -0.27(-0.70%) |
Nov 25, 2019 | 37.58 | 37.79 | 37.56 | 37.71 | 1,988,604 | +0.31(+0.82%) |
Nov 22, 2019 | 37.41 | 37.60 | 37.27 | 37.41 | 2,451,104 | -0.52(-1.38%) |
Nov 21, 2019 | 37.51 | 38.02 | 37.48 | 37.93 | 2,522,524 | +0.98(+2.66%) |
Nov 20, 2019 | 37.04 | 37.16 | 36.72 | 36.95 | 1,081,056 | -0.22(-0.58%) |
Nov 19, 2019 | 37.26 | 37.33 | 36.94 | 37.16 | 1,265,752 | -0.39(-1.05%) |
Nov 18, 2019 | 37.15 | 37.66 | 37.15 | 37.56 | 1,433,007 | +0.48(+1.30%) |
Nov 15, 2019 | 36.46 | 37.08 | 36.39 | 37.08 | 2,763,881 | +0.88(+2.42%) |
Nov 14, 2019 | 36.33 | 36.36 | 36.12 | 36.20 | 2,349,071 | -0.48(-1.32%) |
Nov 13, 2019 | 36.91 | 36.94 | 36.61 | 36.68 | 1,161,124 | -0.35(-0.93%) |
Nov 12, 2019 | 36.74 | 37.15 | 36.74 | 37.03 | 1,792,443 | +0.15(+0.41%) |
Nov 11, 2019 | 36.82 | 36.97 | 36.82 | 36.88 | 1,224,425 | +0.00(+0.00%) |
Nov 08, 2019 | 36.69 | 36.88 | 36.61 | 36.88 | 2,381,211 | +0.31(+0.84%) |
Nov 07, 2019 | 36.80 | 36.80 | 36.47 | 36.57 | 1,031,974 | -0.54(-1.45%) |
Nov 06, 2019 | 36.86 | 37.13 | 36.81 | 37.11 | 5,142,631 | +0.41(+1.12%) |
Nov 05, 2019 | 36.90 | 36.99 | 36.65 | 36.70 | 1,207,016 | -0.15(-0.41%) |
Nov 04, 2019 | 37.07 | 37.08 | 36.81 | 36.85 | 1,745,511 | +0.15(+0.42%) |
Nov 01, 2019 | 36.83 | 36.86 | 36.47 | 36.70 | 1,594,355 | -0.35(-0.95%) |
Oct 31, 2019 | 37.51 | 37.58 | 36.98 | 37.05 | 3,487,570 | -1.11(-2.91%) |
Oct 30, 2019 | 37.49 | 38.17 | 37.37 | 38.16 | 1,573,435 | +0.58(+1.54%) |
Oct 29, 2019 | 37.38 | 37.70 | 37.36 | 37.58 | 906,708 | +0.27(+0.73%) |
Oct 28, 2019 | 37.05 | 37.36 | 36.98 | 37.31 | 1,040,836 | +0.03(+0.09%) |
Oct 25, 2019 | 36.89 | 37.30 | 36.84 | 37.28 | 1,273,494 | -0.02(-0.04%) |
Oct 24, 2019 | 37.21 | 37.37 | 37.09 | 37.29 | 1,125,082 | +0.49(+1.33%) |
Oct 23, 2019 | 36.57 | 36.82 | 36.51 | 36.80 | 1,097,303 | +0.36(+0.99%) |
Oct 22, 2019 | 36.74 | 36.93 | 36.34 | 36.44 | 1,605,427 | -0.50(-1.35%) |
Oct 21, 2019 | 37.29 | 37.32 | 36.94 | 36.94 | 1,645,282 | -0.18(-0.50%) |
Oct 18, 2019 | 37.22 | 37.29 | 36.92 | 37.12 | 1,596,842 | -0.27(-0.71%) |
Oct 17, 2019 | 37.21 | 37.49 | 37.20 | 37.39 | 1,025,905 | +0.61(+1.66%) |
Oct 16, 2019 | 36.63 | 36.86 | 36.57 | 36.78 | 754,805 | +0.14(+0.39%) |
Oct 15, 2019 | 36.25 | 36.69 | 36.23 | 36.63 | 820,394 | +0.54(+1.49%) |
Oct 14, 2019 | 36.09 | 36.22 | 36.02 | 36.10 | 833,529 | -0.05(-0.13%) |
Oct 11, 2019 | 36.30 | 36.43 | 36.10 | 36.14 | 870,677 | +0.09(+0.25%) |
Oct 10, 2019 | 36.05 | 36.38 | 35.99 | 36.06 | 969,097 | -0.10(-0.27%) |
Oct 09, 2019 | 36.30 | 36.33 | 36.11 | 36.15 | 779,825 | -0.02(-0.07%) |
Oct 08, 2019 | 36.35 | 36.42 | 36.14 | 36.18 | 883,734 | -0.16(-0.44%) |
Oct 07, 2019 | 36.42 | 36.56 | 36.32 | 36.34 | 1,149,275 | -0.18(-0.51%) |
Oct 04, 2019 | 36.24 | 36.57 | 36.20 | 36.52 | 2,129,123 | +0.60(+1.68%) |
Oct 03, 2019 | 35.74 | 36.04 | 35.69 | 35.92 | 1,341,814 | +0.34(+0.95%) |
Oct 02, 2019 | 35.91 | 36.01 | 35.49 | 35.58 | 2,365,791 | -0.75(-2.06%) |
Oct 01, 2019 | 37.06 | 37.13 | 36.24 | 36.33 | 4,671,204 | -0.92(-2.48%) |
Sep 30, 2019 | 37.09 | 37.37 | 37.06 | 37.25 | 2,177,663 | +0.06(+0.15%) |
Sep 27, 2019 | 37.06 | 37.45 | 37.06 | 37.20 | 2,612,032 | -0.30(-0.79%) |
Sep 26, 2019 | 37.49 | 37.88 | 37.34 | 37.49 | 5,344,384 | +0.10(+0.28%) |
Sep 25, 2019 | 37.47 | 37.53 | 37.29 | 37.39 | 4,695,869 | -0.11(-0.30%) |
Sep 24, 2019 | 37.48 | 37.68 | 37.32 | 37.50 | 3,454,149 | +0.35(+0.93%) |
Sep 23, 2019 | 36.95 | 37.17 | 36.91 | 37.16 | 2,196,447 | -0.20(-0.54%) |
Sep 20, 2019 | 36.61 | 37.47 | 36.53 | 37.36 | 4,420,543 | +1.24(+3.43%) |
Sep 19, 2019 | 35.97 | 36.21 | 35.97 | 36.12 | 1,235,754 | +0.41(+1.15%) |
Sep 18, 2019 | 35.62 | 35.77 | 35.55 | 35.71 | 2,059,230 | +0.09(+0.25%) |
Sep 17, 2019 | 35.21 | 35.65 | 35.20 | 35.62 | 2,293,184 | +0.56(+1.61%) |
Sep 16, 2019 | 35.19 | 35.33 | 34.91 | 35.06 | 1,570,840 | -0.09(-0.25%) |
Sep 13, 2019 | 35.55 | 35.56 | 34.62 | 35.15 | 2,565,644 | -0.07(-0.21%) |
Sep 12, 2019 | 35.24 | 35.44 | 35.10 | 35.22 | 2,205,098 | +0.22(+0.62%) |
Sep 11, 2019 | 34.89 | 35.07 | 34.86 | 35.00 | 1,503,487 | -0.02(-0.07%) |
Sep 10, 2019 | 34.69 | 35.12 | 34.56 | 35.03 | 1,601,077 | -0.18(-0.53%) |
Sep 09, 2019 | 35.73 | 35.74 | 35.17 | 35.21 | 1,556,068 | -0.91(-2.52%) |
Sep 06, 2019 | 35.96 | 36.22 | 35.96 | 36.12 | 1,159,203 | +0.11(+0.31%) |
Sep 05, 2019 | 36.15 | 36.18 | 35.93 | 36.01 | 941,371 | +0.04(+0.11%) |
Sep 04, 2019 | 35.92 | 36.06 | 35.88 | 35.97 | 1,772,924 | +0.27(+0.74%) |
Sep 03, 2019 | 35.60 | 35.83 | 35.58 | 35.70 | 1,853,605 | +1.17(+3.38%) |
Aug 30, 2019 | 34.84 | 34.87 | 34.44 | 34.54 | 1,834,255 | +0.03(+0.09%) |
Aug 29, 2019 | 34.79 | 34.83 | 34.49 | 34.50 | 2,941,022 | -0.09(-0.26%) |
Aug 28, 2019 | 34.51 | 34.81 | 34.37 | 34.59 | 1,264,477 | +0.06(+0.16%) |
Aug 27, 2019 | 34.66 | 34.78 | 34.54 | 34.54 | 1,132,652 | +0.15(+0.44%) |
Aug 26, 2019 | 34.33 | 34.46 | 34.17 | 34.38 | 688,229 | +0.14(+0.42%) |
Aug 23, 2019 | 34.34 | 34.61 | 34.13 | 34.24 | 918,184 | +0.01(+0.02%) |
Aug 22, 2019 | 34.46 | 34.55 | 34.21 | 34.23 | 1,217,927 | -0.51(-1.46%) |
Aug 21, 2019 | 34.68 | 34.87 | 34.58 | 34.74 | 1,337,734 | +0.48(+1.41%) |
Aug 20, 2019 | 34.55 | 34.58 | 34.25 | 34.25 | 2,166,561 | -0.10(-0.30%) |
Aug 19, 2019 | 34.35 | 34.49 | 34.31 | 34.36 | 1,453,278 | +0.57(+1.69%) |
Aug 16, 2019 | 33.63 | 34.04 | 33.62 | 33.79 | 1,214,297 | +0.30(+0.89%) |
Aug 15, 2019 | 33.52 | 33.72 | 33.31 | 33.49 | 1,238,520 | -0.08(-0.24%) |
Aug 14, 2019 | 34.09 | 34.17 | 33.57 | 33.57 | 1,327,150 | -0.28(-0.83%) |
Aug 13, 2019 | 33.68 | 34.14 | 33.65 | 33.85 | 1,172,001 | +0.55(+1.67%) |
Aug 12, 2019 | 33.26 | 33.45 | 33.14 | 33.30 | 657,875 | -0.13(-0.39%) |
Aug 09, 2019 | 33.49 | 33.59 | 33.18 | 33.43 | 803,769 | -0.14(-0.41%) |
Aug 08, 2019 | 33.31 | 33.67 | 33.26 | 33.56 | 1,015,044 | +0.75(+2.28%) |
Aug 07, 2019 | 32.61 | 32.99 | 32.47 | 32.81 | 1,207,325 | +0.09(+0.27%) |
Aug 06, 2019 | 32.75 | 32.82 | 32.53 | 32.73 | 909,454 | +0.29(+0.89%) |
Aug 05, 2019 | 32.85 | 32.90 | 32.16 | 32.44 | 1,347,956 | -0.78(-2.35%) |
Aug 02, 2019 | 33.39 | 33.45 | 33.06 | 33.22 | 1,278,842 | -0.43(-1.29%) |
Aug 01, 2019 | 33.39 | 33.75 | 33.35 | 33.65 | 1,709,054 | +0.12(+0.36%) |
Jul 31, 2019 | 33.32 | 33.91 | 33.31 | 33.53 | 1,186,264 | -0.30(-0.88%) |
Jul 30, 2019 | 33.89 | 34.03 | 33.74 | 33.83 | 1,694,334 | -0.77(-2.23%) |
Jul 29, 2019 | 34.97 | 35.03 | 34.52 | 34.60 | 2,904,519 | +0.54(+1.58%) |
Jul 26, 2019 | 33.92 | 34.18 | 33.91 | 34.06 | 1,556,300 | +0.27(+0.79%) |
Jul 25, 2019 | 34.20 | 34.21 | 33.71 | 33.80 | 2,278,876 | -0.30(-0.87%) |
Jul 24, 2019 | 33.90 | 34.12 | 33.88 | 34.09 | 2,011,830 | -0.17(-0.49%) |
Jul 23, 2019 | 34.11 | 34.32 | 34.03 | 34.26 | 2,067,911 | +0.35(+1.02%) |
Jul 22, 2019 | 33.95 | 34.13 | 33.88 | 33.92 | 2,843,840 | +0.19(+0.55%) |
Jul 19, 2019 | 33.57 | 33.77 | 33.48 | 33.73 | 4,205,019 | +0.00(+0.00%) |
Jul 18, 2019 | 33.76 | 33.79 | 33.37 | 33.73 | 2,326,329 | +0.31(+0.91%) |
Jul 17, 2019 | 33.65 | 33.72 | 33.40 | 33.43 | 889,144 | -0.21(-0.62%) |
Jul 16, 2019 | 33.80 | 33.81 | 33.41 | 33.63 | 1,455,537 | +0.14(+0.43%) |
Jul 15, 2019 | 33.30 | 33.57 | 33.21 | 33.49 | 3,246,700 | +0.30(+0.90%) |
Jul 12, 2019 | 33.40 | 33.41 | 33.10 | 33.19 | 3,025,669 | -0.87(-2.55%) |
Jul 11, 2019 | 34.51 | 34.53 | 33.83 | 34.06 | 1,685,891 | -0.72(-2.06%) |
Jul 10, 2019 | 35.06 | 35.09 | 34.58 | 34.78 | 1,334,668 | -0.02(-0.05%) |
Jul 09, 2019 | 34.71 | 34.87 | 34.69 | 34.79 | 1,624,331 | +0.23(+0.65%) |
Jul 08, 2019 | 34.64 | 34.66 | 34.45 | 34.57 | 1,968,100 | -0.31(-0.90%) |
Jul 05, 2019 | 35.13 | 35.15 | 34.83 | 34.88 | 1,082,594 | -0.50(-1.41%) |
Jul 03, 2019 | 35.44 | 35.48 | 35.30 | 35.38 | 1,531,551 | +0.23(+0.66%) |
Jul 02, 2019 | 35.15 | 35.25 | 34.97 | 35.15 | 1,936,861 | +0.11(+0.32%) |
Jul 01, 2019 | 35.05 | 35.19 | 34.91 | 35.03 | 1,439,999 | +0.24(+0.69%) |
Jun 28, 2019 | 34.66 | 34.81 | 34.61 | 34.79 | 2,243,166 | +0.14(+0.39%) |
Jun 27, 2019 | 34.53 | 34.94 | 34.33 | 34.66 | 1,333,948 | -0.04(-0.12%) |
Jun 26, 2019 | 34.76 | 34.83 | 34.49 | 34.70 | 934,270 | -0.27(-0.78%) |
Jun 25, 2019 | 35.19 | 35.36 | 34.94 | 34.97 | 1,492,030 | -0.28(-0.80%) |
Jun 24, 2019 | 35.31 | 35.36 | 35.17 | 35.25 | 804,752 | -0.25(-0.70%) |
Jun 21, 2019 | 35.33 | 35.63 | 35.14 | 35.50 | 2,582,184 | +0.17(+0.48%) |
Jun 20, 2019 | 35.74 | 35.86 | 35.26 | 35.33 | 1,456,715 | -0.11(-0.32%) |
Jun 19, 2019 | 34.86 | 35.47 | 34.78 | 35.44 | 3,953,125 | +0.78(+2.25%) |
Jun 18, 2019 | 34.85 | 34.94 | 34.66 | 34.66 | 1,573,088 | +0.37(+1.08%) |
Jun 17, 2019 | 34.10 | 34.32 | 34.05 | 34.29 | 4,311,902 | +0.14(+0.42%) |
Jun 14, 2019 | 34.25 | 34.38 | 34.10 | 34.15 | 3,677,962 | -0.17(-0.49%) |
Jun 13, 2019 | 34.46 | 34.59 | 34.24 | 34.32 | 2,713,278 | -0.47(-1.34%) |
Jun 12, 2019 | 34.76 | 35.05 | 34.69 | 34.78 | 5,268,343 | +0.24(+0.70%) |
Jun 11, 2019 | 34.75 | 34.82 | 34.46 | 34.54 | 4,622,866 | -0.52(-1.49%) |
Jun 10, 2019 | 35.13 | 35.35 | 34.96 | 35.07 | 5,687,620 | -0.48(-1.36%) |
Jun 07, 2019 | 35.94 | 35.97 | 35.50 | 35.55 | 5,936,300 | +1.85(+5.49%) |
Jun 06, 2019 | 33.85 | 34.21 | 33.64 | 33.70 | 1,717,657 | +0.31(+0.94%) |
Jun 05, 2019 | 33.34 | 33.46 | 33.17 | 33.39 | 1,114,704 | +0.06(+0.19%) |
Jun 04, 2019 | 33.40 | 33.48 | 33.22 | 33.32 | 727,842 | +0.27(+0.83%) |
Jun 03, 2019 | 33.10 | 33.24 | 32.95 | 33.05 | 1,047,814 | +0.54(+1.66%) |
May 31, 2019 | 32.52 | 32.54 | 32.32 | 32.51 | 755,018 | -0.31(-0.96%) |
May 30, 2019 | 32.75 | 32.90 | 32.61 | 32.82 | 1,050,307 | +0.00(+0.00%) |
May 29, 2019 | 32.74 | 32.85 | 32.63 | 32.82 | 1,171,209 | -0.44(-1.33%) |
May 28, 2019 | 33.49 | 33.61 | 33.18 | 33.27 | 1,499,599 | -0.73(-2.15%) |
May 24, 2019 | 33.78 | 34.31 | 33.75 | 34.00 | 1,485,163 | +0.14(+0.40%) |
May 23, 2019 | 33.59 | 33.90 | 33.55 | 33.86 | 946,578 | +0.02(+0.05%) |
May 22, 2019 | 33.15 | 33.92 | 33.14 | 33.84 | 1,788,641 | +0.73(+2.21%) |
May 21, 2019 | 33.02 | 33.20 | 32.97 | 33.11 | 634,041 | -0.20(-0.60%) |
May 20, 2019 | 33.25 | 33.47 | 33.17 | 33.31 | 949,019 | -0.38(-1.12%) |
May 17, 2019 | 33.52 | 33.81 | 33.51 | 33.69 | 1,750,060 | +0.19(+0.58%) |
May 16, 2019 | 33.53 | 33.78 | 33.46 | 33.50 | 472,641 | +0.23(+0.68%) |
May 15, 2019 | 33.02 | 33.35 | 32.98 | 33.27 | 442,883 | +0.27(+0.80%) |
May 14, 2019 | 32.94 | 33.22 | 32.93 | 33.01 | 766,412 | +0.00(+0.00%) |
May 13, 2019 | 32.73 | 33.04 | 32.69 | 33.01 | 1,244,887 | -0.03(-0.10%) |
May 10, 2019 | 33.07 | 33.14 | 32.86 | 33.04 | 1,832,762 | -0.22(-0.65%) |
May 09, 2019 | 32.96 | 33.32 | 32.96 | 33.26 | 958,763 | +0.18(+0.56%) |
May 08, 2019 | 33.13 | 33.31 | 33.03 | 33.07 | 873,152 | +0.01(+0.02%) |
May 07, 2019 | 33.31 | 33.40 | 32.71 | 33.06 | 1,352,511 | -0.46(-1.36%) |
May 06, 2019 | 32.80 | 33.57 | 32.77 | 33.52 | 1,989,057 | -0.21(-0.62%) |
May 03, 2019 | 33.60 | 33.76 | 33.45 | 33.73 | 682,609 | +0.25(+0.74%) |
May 02, 2019 | 33.47 | 33.53 | 33.25 | 33.48 | 1,561,561 | -0.04(-0.12%) |
May 01, 2019 | 33.54 | 33.84 | 33.50 | 33.52 | 937,503 | -0.25(-0.73%) |
Apr 30, 2019 | 33.47 | 33.79 | 33.22 | 33.77 | 3,502,157 | +0.29(+0.88%) |
Apr 29, 2019 | 33.28 | 33.56 | 33.28 | 33.47 | 3,622,594 | +0.56(+1.71%) |
Apr 26, 2019 | 32.90 | 32.96 | 32.53 | 32.91 | 2,306,833 | +1.09(+3.42%) |
Apr 25, 2019 | 31.74 | 31.88 | 31.40 | 31.82 | 2,652,847 | -0.21(-0.65%) |
Apr 24, 2019 | 32.07 | 32.18 | 31.98 | 32.03 | 688,481 | -0.18(-0.55%) |
Apr 23, 2019 | 31.97 | 32.27 | 31.93 | 32.21 | 1,289,565 | +0.28(+0.87%) |
Apr 22, 2019 | 31.79 | 32.02 | 31.78 | 31.93 | 782,382 | +0.03(+0.10%) |
Apr 18, 2019 | 31.85 | 32.02 | 31.48 | 31.90 | 2,040,446 | +0.17(+0.54%) |
Apr 17, 2019 | 32.15 | 32.18 | 31.57 | 31.73 | 1,394,451 | -0.51(-1.58%) |
Apr 16, 2019 | 32.83 | 32.84 | 32.20 | 32.24 | 1,535,789 | -0.68(-2.06%) |
Apr 15, 2019 | 32.78 | 32.93 | 32.67 | 32.92 | 1,743,269 | +0.02(+0.05%) |
Apr 12, 2019 | 33.00 | 33.09 | 32.79 | 32.90 | 1,572,552 | -0.53(-1.59%) |
Apr 11, 2019 | 33.66 | 33.68 | 33.28 | 33.44 | 683,298 | -0.41(-1.21%) |
Apr 10, 2019 | 33.95 | 34.05 | 33.84 | 33.84 | 1,772,496 | -0.16(-0.48%) |
Apr 09, 2019 | 34.06 | 34.17 | 33.99 | 34.01 | 558,764 | -0.15(-0.43%) |
Apr 08, 2019 | 34.40 | 34.41 | 34.08 | 34.15 | 567,595 | +0.19(+0.55%) |
Apr 05, 2019 | 33.98 | 34.12 | 33.92 | 33.97 | 820,918 | -0.12(-0.34%) |
Apr 04, 2019 | 34.04 | 34.16 | 33.89 | 34.08 | 1,177,367 | +0.02(+0.07%) |
Apr 03, 2019 | 33.84 | 34.18 | 33.78 | 34.06 | 814,229 | -0.03(-0.09%) |
Apr 02, 2019 | 34.25 | 34.31 | 34.06 | 34.09 | 1,294,257 | -0.12(-0.34%) |
Apr 01, 2019 | 34.39 | 34.41 | 34.15 | 34.21 | 538,090 | +0.02(+0.05%) |
Mar 29, 2019 | 33.99 | 34.28 | 33.94 | 34.19 | 1,671,751 | +0.02(+0.05%) |
Mar 28, 2019 | 34.16 | 34.26 | 34.08 | 34.18 | 772,055 | +0.36(+1.07%) |
Mar 27, 2019 | 33.86 | 34.01 | 33.64 | 33.81 | 854,368 | -0.31(-0.91%) |
Mar 26, 2019 | 34.27 | 34.37 | 34.08 | 34.12 | 910,206 | +0.19(+0.55%) |
Mar 25, 2019 | 34.09 | 34.15 | 33.89 | 33.94 | 842,181 | -0.24(-0.70%) |
Mar 22, 2019 | 34.38 | 34.49 | 34.07 | 34.18 | 3,559,773 | -0.90(-2.58%) |
Mar 21, 2019 | 34.80 | 35.13 | 34.80 | 35.08 | 1,172,238 | +0.02(+0.04%) |
Mar 20, 2019 | 34.87 | 35.18 | 34.77 | 35.06 | 1,996,405 | +0.21(+0.60%) |
Mar 19, 2019 | 34.75 | 34.90 | 34.67 | 34.86 | 1,294,731 | +0.18(+0.51%) |
Mar 18, 2019 | 34.60 | 34.74 | 34.58 | 34.68 | 1,057,055 | -0.14(-0.40%) |
Mar 15, 2019 | 34.57 | 34.86 | 34.45 | 34.82 | 1,587,316 | +0.59(+1.71%) |
Mar 14, 2019 | 34.12 | 34.27 | 33.92 | 34.23 | 1,429,335 | +0.19(+0.54%) |
Mar 13, 2019 | 33.81 | 34.12 | 33.80 | 34.05 | 2,070,298 | +0.42(+1.24%) |
Mar 12, 2019 | 33.56 | 33.76 | 33.56 | 33.63 | 728,699 | +0.05(+0.16%) |
Mar 11, 2019 | 33.37 | 33.61 | 33.28 | 33.57 | 1,455,611 | +0.44(+1.33%) |
Mar 08, 2019 | 33.57 | 33.61 | 33.10 | 33.13 | 2,113,615 | -0.04(-0.12%) |
Mar 07, 2019 | 33.29 | 33.43 | 33.13 | 33.17 | 2,644,099 | -0.27(-0.81%) |
Mar 06, 2019 | 33.71 | 33.73 | 33.34 | 33.44 | 2,144,876 | +0.15(+0.44%) |
Mar 05, 2019 | 33.30 | 33.45 | 33.22 | 33.30 | 2,391,628 | +0.48(+1.46%) |
Mar 04, 2019 | 33.00 | 33.02 | 32.67 | 32.82 | 1,298,910 | +0.27(+0.83%) |
Mar 01, 2019 | 32.46 | 32.69 | 32.43 | 32.55 | 1,625,260 | +0.42(+1.32%) |
Feb 28, 2019 | 32.22 | 32.40 | 32.12 | 32.12 | 1,227,454 | +0.22(+0.70%) |
Feb 27, 2019 | 32.05 | 32.08 | 31.78 | 31.90 | 611,609 | -0.05(-0.17%) |
Feb 26, 2019 | 31.78 | 32.06 | 31.78 | 31.95 | 1,118,141 | +0.42(+1.35%) |
Feb 25, 2019 | 31.96 | 31.98 | 31.39 | 31.53 | 1,450,352 | -0.27(-0.85%) |
Feb 22, 2019 | 31.81 | 31.88 | 31.71 | 31.80 | 999,632 | -0.12(-0.36%) |
Feb 21, 2019 | 32.15 | 32.18 | 31.86 | 31.91 | 1,721,943 | -0.63(-1.95%) |
Feb 20, 2019 | 32.51 | 32.62 | 32.47 | 32.55 | 681,285 | -0.05(-0.17%) |
Feb 19, 2019 | 32.84 | 32.90 | 32.55 | 32.60 | 1,260,577 | -0.25(-0.78%) |
Feb 15, 2019 | 32.55 | 32.87 | 32.49 | 32.86 | 1,002,092 | +0.76(+2.38%) |
Feb 14, 2019 | 31.94 | 32.29 | 31.85 | 32.09 | 1,012,958 | -0.05(-0.14%) |
Feb 13, 2019 | 32.25 | 32.39 | 32.11 | 32.14 | 1,697,191 | -0.85(-2.57%) |
Feb 12, 2019 | 32.86 | 33.08 | 32.84 | 32.99 | 696,244 | +0.30(+0.92%) |
Feb 11, 2019 | 32.71 | 32.86 | 32.63 | 32.69 | 728,729 | -0.24(-0.73%) |
Feb 08, 2019 | 33.14 | 33.14 | 32.79 | 32.93 | 1,212,923 | +0.10(+0.31%) |
Feb 07, 2019 | 33.46 | 33.48 | 32.67 | 32.83 | 1,868,859 | -0.68(-2.03%) |
Feb 06, 2019 | 33.41 | 33.56 | 33.28 | 33.51 | 1,493,209 | -0.16(-0.48%) |
Feb 05, 2019 | 33.73 | 33.91 | 33.61 | 33.67 | 874,831 | -0.12(-0.34%) |
Feb 04, 2019 | 33.54 | 33.79 | 33.30 | 33.78 | 940,862 | +0.38(+1.13%) |