Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.78 | 38.80 | 38.35 | 38.45 | 3,966,188 | -0.15(-0.38%) |
Jan 30, 2020 | 38.57 | 38.66 | 38.48 | 38.60 | 2,654,464 | -0.17(-0.45%) |
Jan 29, 2020 | 38.68 | 38.80 | 38.59 | 38.77 | 2,686,984 | +0.32(+0.83%) |
Jan 28, 2020 | 38.14 | 38.47 | 38.11 | 38.45 | 3,638,794 | +0.26(+0.69%) |
Jan 27, 2020 | 38.09 | 38.41 | 38.09 | 38.19 | 4,360,626 | -0.62(-1.59%) |
Jan 24, 2020 | 39.63 | 39.64 | 38.80 | 38.80 | 8,480,822 | -0.48(-1.23%) |
Jan 23, 2020 | 39.38 | 39.39 | 39.07 | 39.29 | 4,040,709 | +0.02(+0.06%) |
Jan 22, 2020 | 39.30 | 39.31 | 39.11 | 39.26 | 3,174,978 | +0.24(+0.61%) |
Jan 21, 2020 | 39.16 | 39.37 | 39.00 | 39.03 | 4,409,036 | -0.32(-0.81%) |
Jan 17, 2020 | 39.56 | 39.62 | 39.27 | 39.35 | 4,000,268 | +0.60(+1.55%) |
Jan 16, 2020 | 38.66 | 38.90 | 38.56 | 38.75 | 3,756,413 | -0.37(-0.95%) |
Jan 15, 2020 | 39.01 | 39.26 | 38.99 | 39.12 | 2,673,687 | +0.47(+1.21%) |
Jan 14, 2020 | 38.43 | 38.69 | 38.36 | 38.65 | 2,151,549 | +0.07(+0.19%) |
Jan 13, 2020 | 38.48 | 38.64 | 38.38 | 38.57 | 2,261,456 | +0.13(+0.34%) |
Jan 10, 2020 | 38.56 | 38.71 | 38.43 | 38.44 | 2,353,227 | +0.12(+0.30%) |
Jan 09, 2020 | 38.33 | 38.39 | 38.20 | 38.33 | 2,640,414 | +0.20(+0.52%) |
Jan 08, 2020 | 37.96 | 38.25 | 37.93 | 38.13 | 2,150,346 | +0.16(+0.43%) |
Jan 07, 2020 | 37.93 | 38.06 | 37.83 | 37.97 | 2,100,301 | -0.24(-0.62%) |
Jan 06, 2020 | 38.14 | 38.27 | 38.14 | 38.20 | 2,476,327 | +0.02(+0.04%) |
Jan 03, 2020 | 38.05 | 38.43 | 38.02 | 38.19 | 2,615,766 | -0.36(-0.94%) |
Jan 02, 2020 | 38.46 | 38.61 | 38.34 | 38.55 | 2,997,091 | -0.06(-0.15%) |
Dec 31, 2019 | 38.43 | 38.66 | 38.43 | 38.61 | 2,506,466 | -0.07(-0.19%) |
Dec 30, 2019 | 38.98 | 38.99 | 38.57 | 38.68 | 1,941,013 | -0.17(-0.44%) |
Dec 27, 2019 | 39.06 | 39.08 | 38.83 | 38.85 | 2,539,451 | +0.31(+0.81%) |
Dec 26, 2019 | 38.58 | 38.61 | 38.48 | 38.54 | 1,409,160 | +0.01(+0.02%) |
Dec 24, 2019 | 38.52 | 38.56 | 38.43 | 38.53 | 797,716 | +0.04(+0.11%) |
Dec 23, 2019 | 38.53 | 38.64 | 38.39 | 38.49 | 2,594,021 | -0.39(-0.99%) |
Dec 20, 2019 | 38.91 | 38.99 | 38.79 | 38.88 | 3,298,706 | +0.25(+0.66%) |
Dec 19, 2019 | 38.63 | 38.71 | 38.42 | 38.62 | 2,223,729 | +0.11(+0.28%) |
Dec 18, 2019 | 38.25 | 38.55 | 38.25 | 38.52 | 2,882,409 | +0.20(+0.51%) |
Dec 17, 2019 | 38.15 | 38.40 | 38.10 | 38.32 | 2,595,562 | -0.20(-0.51%) |
Dec 16, 2019 | 38.73 | 38.83 | 38.43 | 38.52 | 4,708,256 | +0.74(+1.96%) |
Dec 13, 2019 | 37.93 | 38.11 | 37.74 | 37.78 | 2,918,591 | +0.04(+0.11%) |
Dec 12, 2019 | 37.71 | 37.98 | 37.61 | 37.74 | 2,982,583 | -0.30(-0.78%) |
Dec 11, 2019 | 38.00 | 38.15 | 37.90 | 38.03 | 2,563,408 | +0.11(+0.30%) |
Dec 10, 2019 | 37.79 | 37.94 | 37.65 | 37.92 | 2,751,788 | +0.43(+1.14%) |
Dec 09, 2019 | 37.46 | 37.52 | 37.37 | 37.49 | 4,371,993 | +0.10(+0.26%) |
Dec 06, 2019 | 37.30 | 37.44 | 37.19 | 37.39 | 3,103,719 | +0.25(+0.66%) |
Dec 05, 2019 | 37.05 | 37.16 | 36.85 | 37.14 | 5,680,064 | +0.12(+0.31%) |
Dec 04, 2019 | 36.57 | 37.06 | 36.56 | 37.03 | 3,717,070 | +0.35(+0.94%) |
Dec 03, 2019 | 36.33 | 36.70 | 36.29 | 36.68 | 3,241,070 | -0.23(-0.62%) |
Dec 02, 2019 | 37.19 | 37.25 | 36.77 | 36.91 | 3,498,945 | -0.45(-1.21%) |
Nov 29, 2019 | 37.24 | 37.44 | 37.21 | 37.37 | 4,249,661 | +0.02(+0.07%) |
Nov 27, 2019 | 37.15 | 37.41 | 37.14 | 37.34 | 7,578,552 | +0.53(+1.43%) |
Nov 26, 2019 | 36.40 | 36.86 | 36.39 | 36.82 | 6,408,544 | +0.27(+0.74%) |
Nov 25, 2019 | 36.55 | 36.63 | 36.45 | 36.54 | 3,649,991 | +0.39(+1.07%) |
Nov 22, 2019 | 36.26 | 36.31 | 36.11 | 36.16 | 2,618,565 | -0.02(-0.05%) |
Nov 21, 2019 | 36.14 | 36.23 | 35.94 | 36.17 | 3,056,915 | +0.09(+0.25%) |
Nov 20, 2019 | 36.19 | 36.34 | 35.96 | 36.08 | 3,088,063 | -0.48(-1.30%) |
Nov 19, 2019 | 36.67 | 36.73 | 36.39 | 36.56 | 2,639,702 | +0.14(+0.38%) |
Nov 18, 2019 | 36.50 | 36.62 | 36.37 | 36.42 | 3,906,779 | +0.20(+0.54%) |
Nov 15, 2019 | 35.68 | 36.25 | 35.67 | 36.22 | 2,805,884 | +0.20(+0.55%) |
Nov 14, 2019 | 35.99 | 36.07 | 35.79 | 36.03 | 2,201,207 | -0.26(-0.73%) |
Nov 13, 2019 | 36.28 | 36.32 | 36.14 | 36.29 | 1,634,594 | +0.11(+0.31%) |
Nov 12, 2019 | 36.04 | 36.27 | 36.00 | 36.18 | 2,658,008 | +0.21(+0.59%) |
Nov 11, 2019 | 35.78 | 35.98 | 35.75 | 35.97 | 2,429,430 | -0.13(-0.36%) |
Nov 08, 2019 | 35.87 | 36.12 | 35.87 | 36.10 | 2,487,450 | +0.17(+0.47%) |
Nov 07, 2019 | 36.04 | 36.05 | 35.84 | 35.92 | 2,007,041 | -0.12(-0.34%) |
Nov 06, 2019 | 35.88 | 36.10 | 35.85 | 36.05 | 2,844,091 | +0.07(+0.20%) |
Nov 05, 2019 | 36.25 | 36.33 | 35.92 | 35.97 | 4,802,932 | -0.62(-1.69%) |
Nov 04, 2019 | 36.88 | 36.91 | 36.53 | 36.59 | 3,443,164 | -0.20(-0.53%) |
Nov 01, 2019 | 37.08 | 37.10 | 36.77 | 36.79 | 3,417,552 | -0.43(-1.16%) |
Oct 31, 2019 | 37.23 | 37.39 | 37.11 | 37.22 | 5,104,684 | +0.13(+0.35%) |
Oct 30, 2019 | 36.79 | 37.25 | 36.49 | 37.09 | 7,516,513 | +0.85(+2.35%) |
Oct 29, 2019 | 36.01 | 36.40 | 35.88 | 36.23 | 3,906,743 | +0.15(+0.43%) |
Oct 28, 2019 | 36.04 | 36.33 | 36.03 | 36.08 | 4,748,001 | +0.47(+1.32%) |
Oct 25, 2019 | 35.56 | 35.72 | 35.36 | 35.61 | 3,638,572 | -0.16(-0.45%) |
Oct 24, 2019 | 35.62 | 35.84 | 35.60 | 35.77 | 4,415,460 | +0.61(+1.73%) |
Oct 23, 2019 | 35.02 | 35.19 | 34.91 | 35.16 | 4,104,624 | +0.61(+1.76%) |
Oct 22, 2019 | 34.82 | 35.01 | 34.54 | 34.55 | 3,585,031 | -0.07(-0.19%) |
Oct 21, 2019 | 34.62 | 34.69 | 34.49 | 34.62 | 2,376,629 | +0.06(+0.16%) |
Oct 18, 2019 | 34.55 | 34.65 | 34.43 | 34.56 | 1,757,447 | +0.05(+0.14%) |
Oct 17, 2019 | 34.64 | 34.69 | 34.48 | 34.51 | 2,003,447 | +0.15(+0.45%) |
Oct 16, 2019 | 34.49 | 34.54 | 34.02 | 34.36 | 3,415,844 | +0.01(+0.02%) |
Oct 15, 2019 | 33.99 | 34.39 | 33.95 | 34.35 | 2,854,687 | +0.08(+0.24%) |
Oct 14, 2019 | 34.45 | 34.60 | 34.26 | 34.27 | 1,754,720 | -0.01(-0.02%) |
Oct 11, 2019 | 34.25 | 34.56 | 34.21 | 34.28 | 3,669,829 | -0.06(-0.17%) |
Oct 10, 2019 | 34.21 | 34.41 | 34.17 | 34.33 | 3,259,183 | +0.14(+0.40%) |
Oct 09, 2019 | 34.14 | 34.28 | 34.05 | 34.19 | 1,948,946 | +0.16(+0.48%) |
Oct 08, 2019 | 34.18 | 34.24 | 33.96 | 34.03 | 2,383,190 | -0.26(-0.76%) |
Oct 07, 2019 | 34.20 | 34.44 | 34.16 | 34.29 | 1,826,264 | +0.17(+0.50%) |
Oct 04, 2019 | 33.85 | 34.16 | 33.79 | 34.12 | 1,998,279 | +0.44(+1.30%) |
Oct 03, 2019 | 33.44 | 33.71 | 33.29 | 33.68 | 2,482,415 | +0.21(+0.63%) |
Oct 02, 2019 | 33.63 | 33.77 | 33.18 | 33.47 | 3,639,668 | -0.91(-2.65%) |
Oct 01, 2019 | 34.54 | 34.56 | 34.24 | 34.38 | 2,241,190 | -0.30(-0.87%) |
Sep 30, 2019 | 34.91 | 35.12 | 34.67 | 34.68 | 4,534,106 | +0.28(+0.80%) |
Sep 27, 2019 | 34.45 | 34.55 | 34.25 | 34.41 | 2,921,121 | +0.24(+0.71%) |
Sep 26, 2019 | 34.32 | 34.65 | 34.15 | 34.16 | 3,671,635 | +0.51(+1.52%) |
Sep 25, 2019 | 33.80 | 33.86 | 33.65 | 33.65 | 2,550,328 | -0.54(-1.57%) |
Sep 24, 2019 | 34.23 | 34.49 | 34.13 | 34.19 | 3,139,088 | +0.12(+0.36%) |
Sep 23, 2019 | 34.13 | 34.16 | 34.00 | 34.06 | 4,132,422 | +0.24(+0.70%) |
Sep 20, 2019 | 33.91 | 34.01 | 33.63 | 33.83 | 3,587,747 | +0.25(+0.75%) |
Sep 19, 2019 | 33.55 | 33.76 | 33.47 | 33.58 | 2,512,404 | +0.21(+0.63%) |
Sep 18, 2019 | 33.33 | 33.50 | 33.24 | 33.37 | 1,467,514 | -0.03(-0.10%) |
Sep 17, 2019 | 33.27 | 33.48 | 33.21 | 33.40 | 1,631,037 | +0.41(+1.23%) |
Sep 16, 2019 | 33.08 | 33.15 | 32.86 | 32.99 | 2,068,042 | -0.24(-0.71%) |
Sep 13, 2019 | 33.20 | 33.40 | 33.14 | 33.23 | 2,337,438 | -0.11(-0.34%) |
Sep 12, 2019 | 33.15 | 33.46 | 33.13 | 33.34 | 2,103,519 | +0.17(+0.51%) |
Sep 11, 2019 | 32.79 | 33.19 | 32.76 | 33.17 | 3,437,294 | -0.06(-0.17%) |
Sep 10, 2019 | 32.72 | 33.24 | 32.67 | 33.23 | 3,629,196 | -0.48(-1.42%) |
Sep 09, 2019 | 33.81 | 33.84 | 33.46 | 33.71 | 2,693,940 | -0.50(-1.45%) |
Sep 06, 2019 | 34.19 | 34.29 | 34.16 | 34.20 | 1,623,063 | -0.01(-0.02%) |
Sep 05, 2019 | 34.30 | 34.35 | 34.05 | 34.21 | 2,708,411 | -0.23(-0.66%) |
Sep 04, 2019 | 34.47 | 34.53 | 34.34 | 34.44 | 2,454,357 | -0.03(-0.09%) |
Sep 03, 2019 | 33.97 | 34.49 | 33.93 | 34.47 | 4,268,687 | +0.68(+2.02%) |
Aug 30, 2019 | 33.97 | 34.04 | 33.66 | 33.79 | 2,568,179 | -0.11(-0.34%) |
Aug 29, 2019 | 33.92 | 33.93 | 33.79 | 33.90 | 3,236,043 | +0.33(+0.99%) |
Aug 28, 2019 | 33.53 | 33.67 | 33.43 | 33.57 | 2,158,645 | +0.04(+0.12%) |
Aug 27, 2019 | 33.68 | 33.71 | 33.52 | 33.53 | 1,949,051 | -0.02(-0.07%) |
Aug 26, 2019 | 33.52 | 33.61 | 33.34 | 33.55 | 2,218,255 | +0.08(+0.24%) |
Aug 23, 2019 | 33.66 | 33.91 | 33.37 | 33.47 | 4,153,955 | +0.17(+0.51%) |
Aug 22, 2019 | 33.17 | 33.39 | 33.15 | 33.30 | 2,707,421 | +0.24(+0.71%) |
Aug 21, 2019 | 33.05 | 33.22 | 32.97 | 33.06 | 2,378,303 | +0.35(+1.07%) |
Aug 20, 2019 | 32.88 | 32.94 | 32.71 | 32.72 | 1,881,138 | -0.09(-0.27%) |
Aug 19, 2019 | 32.76 | 32.89 | 32.68 | 32.80 | 2,115,151 | +0.15(+0.45%) |
Aug 16, 2019 | 32.67 | 32.82 | 32.63 | 32.66 | 1,682,379 | +0.19(+0.58%) |
Aug 15, 2019 | 32.41 | 32.55 | 32.29 | 32.47 | 2,445,356 | +0.23(+0.71%) |
Aug 14, 2019 | 32.55 | 32.67 | 32.24 | 32.24 | 3,126,410 | -0.79(-2.39%) |
Aug 13, 2019 | 32.98 | 33.19 | 32.85 | 33.03 | 6,381,542 | +0.33(+0.99%) |
Aug 12, 2019 | 32.82 | 32.91 | 32.59 | 32.71 | 1,561,025 | -0.18(-0.54%) |
Aug 09, 2019 | 33.04 | 33.06 | 32.74 | 32.89 | 1,894,661 | -0.02(-0.07%) |
Aug 08, 2019 | 32.67 | 33.03 | 32.59 | 32.91 | 2,069,386 | +0.37(+1.13%) |
Aug 07, 2019 | 32.36 | 32.63 | 32.14 | 32.54 | 3,904,503 | +0.16(+0.50%) |
Aug 06, 2019 | 32.36 | 32.60 | 32.20 | 32.38 | 3,130,365 | -0.04(-0.12%) |
Aug 05, 2019 | 32.61 | 32.70 | 32.21 | 32.42 | 3,014,053 | -0.55(-1.68%) |
Aug 02, 2019 | 33.21 | 33.30 | 32.84 | 32.98 | 2,887,993 | -0.35(-1.04%) |
Aug 01, 2019 | 32.98 | 33.40 | 32.98 | 33.32 | 2,841,721 | +0.16(+0.48%) |
Jul 31, 2019 | 33.09 | 33.49 | 32.98 | 33.16 | 3,296,013 | -0.43(-1.29%) |
Jul 30, 2019 | 33.75 | 33.85 | 33.55 | 33.59 | 2,960,988 | -0.29(-0.85%) |
Jul 29, 2019 | 34.06 | 34.12 | 33.86 | 33.88 | 3,660,436 | +0.22(+0.64%) |
Jul 26, 2019 | 33.47 | 33.67 | 33.40 | 33.67 | 3,421,548 | +0.30(+0.89%) |
Jul 25, 2019 | 33.58 | 33.60 | 33.35 | 33.37 | 3,924,621 | +0.09(+0.27%) |
Jul 24, 2019 | 33.38 | 33.44 | 33.16 | 33.28 | 3,478,944 | +0.09(+0.27%) |
Jul 23, 2019 | 33.27 | 33.33 | 33.14 | 33.19 | 3,104,583 | +0.15(+0.46%) |
Jul 22, 2019 | 33.19 | 33.19 | 33.04 | 33.04 | 2,376,880 | +0.14(+0.42%) |
Jul 19, 2019 | 33.01 | 33.05 | 32.88 | 32.90 | 2,157,623 | -0.36(-1.09%) |
Jul 18, 2019 | 33.03 | 33.27 | 32.93 | 33.26 | 2,158,744 | +0.22(+0.66%) |
Jul 17, 2019 | 33.14 | 33.18 | 33.00 | 33.05 | 2,189,773 | -0.03(-0.10%) |
Jul 16, 2019 | 33.33 | 33.33 | 33.01 | 33.08 | 3,594,574 | +0.22(+0.68%) |
Jul 15, 2019 | 32.94 | 33.07 | 32.75 | 32.85 | 3,428,087 | +0.39(+1.19%) |
Jul 12, 2019 | 32.78 | 32.80 | 32.31 | 32.47 | 5,370,281 | -0.41(-1.25%) |
Jul 11, 2019 | 33.26 | 33.28 | 32.65 | 32.88 | 5,182,587 | -0.14(-0.44%) |
Jul 10, 2019 | 32.94 | 33.06 | 32.93 | 33.02 | 1,815,513 | +0.29(+0.88%) |
Jul 09, 2019 | 32.70 | 32.89 | 32.67 | 32.73 | 4,288,443 | +0.18(+0.57%) |
Jul 08, 2019 | 32.69 | 32.74 | 32.55 | 32.55 | 3,116,789 | -0.27(-0.81%) |
Jul 05, 2019 | 32.95 | 32.96 | 32.69 | 32.81 | 2,629,930 | -0.39(-1.16%) |
Jul 03, 2019 | 33.16 | 33.25 | 33.10 | 33.20 | 1,867,566 | +0.33(+1.00%) |
Jul 02, 2019 | 32.49 | 32.88 | 32.48 | 32.87 | 2,315,106 | +0.39(+1.21%) |
Jul 01, 2019 | 32.49 | 32.52 | 32.25 | 32.48 | 2,905,521 | +0.33(+1.02%) |
Jun 28, 2019 | 32.20 | 32.28 | 32.12 | 32.15 | 2,452,784 | +0.05(+0.15%) |
Jun 27, 2019 | 32.04 | 32.24 | 32.02 | 32.10 | 1,992,411 | -0.14(-0.42%) |
Jun 26, 2019 | 32.46 | 32.49 | 32.24 | 32.24 | 1,807,440 | -0.40(-1.23%) |
Jun 25, 2019 | 32.85 | 32.91 | 32.61 | 32.64 | 1,751,355 | +0.03(+0.10%) |
Jun 24, 2019 | 32.44 | 32.68 | 32.42 | 32.61 | 2,467,111 | +0.26(+0.79%) |
Jun 21, 2019 | 32.11 | 32.40 | 31.95 | 32.35 | 4,152,914 | -0.11(-0.35%) |
Jun 20, 2019 | 32.93 | 33.01 | 32.46 | 32.46 | 4,920,582 | -0.47(-1.44%) |
Jun 19, 2019 | 32.47 | 32.94 | 32.44 | 32.93 | 3,142,287 | +0.63(+1.94%) |
Jun 18, 2019 | 32.42 | 32.42 | 32.17 | 32.31 | 2,196,620 | +0.23(+0.73%) |
Jun 17, 2019 | 32.01 | 32.15 | 32.00 | 32.08 | 1,701,715 | -0.15(-0.47%) |
Jun 14, 2019 | 32.09 | 32.25 | 32.07 | 32.23 | 2,286,219 | -0.01(-0.03%) |
Jun 13, 2019 | 32.30 | 32.35 | 32.17 | 32.24 | 2,123,248 | -0.14(-0.42%) |
Jun 12, 2019 | 32.36 | 32.48 | 32.32 | 32.37 | 3,732,006 | +0.31(+0.95%) |
Jun 11, 2019 | 32.28 | 32.32 | 32.02 | 32.07 | 1,904,173 | -0.16(-0.50%) |
Jun 10, 2019 | 32.19 | 32.24 | 32.04 | 32.23 | 2,951,163 | +0.26(+0.80%) |
Jun 07, 2019 | 32.07 | 32.24 | 31.97 | 31.97 | 4,204,328 | +0.66(+2.10%) |
Jun 06, 2019 | 31.40 | 31.59 | 31.30 | 31.31 | 3,493,026 | +0.25(+0.80%) |
Jun 05, 2019 | 31.29 | 31.34 | 31.04 | 31.06 | 2,598,235 | -0.18(-0.57%) |
Jun 04, 2019 | 31.33 | 31.34 | 31.09 | 31.24 | 2,501,464 | -0.12(-0.38%) |
Jun 03, 2019 | 31.43 | 31.55 | 31.25 | 31.36 | 2,642,032 | +0.32(+1.04%) |
May 31, 2019 | 30.99 | 31.14 | 30.87 | 31.04 | 2,521,252 | -0.08(-0.26%) |
May 30, 2019 | 31.29 | 31.31 | 31.02 | 31.12 | 2,648,053 | -0.11(-0.36%) |
May 29, 2019 | 31.23 | 31.34 | 31.14 | 31.23 | 2,591,693 | -0.24(-0.77%) |
May 28, 2019 | 31.90 | 32.08 | 31.46 | 31.47 | 3,341,335 | -0.80(-2.49%) |
May 24, 2019 | 32.25 | 32.39 | 32.20 | 32.28 | 2,118,534 | +0.15(+0.48%) |
May 23, 2019 | 32.08 | 32.16 | 31.99 | 32.12 | 2,284,825 | -0.17(-0.52%) |
May 22, 2019 | 31.57 | 32.30 | 31.55 | 32.29 | 3,464,947 | +0.65(+2.06%) |
May 21, 2019 | 31.61 | 31.75 | 31.58 | 31.64 | 2,777,993 | +0.00(+0.00%) |
May 20, 2019 | 31.55 | 31.75 | 31.54 | 31.64 | 2,132,949 | -0.06(-0.18%) |
May 17, 2019 | 31.55 | 31.87 | 31.55 | 31.70 | 2,395,519 | +0.10(+0.31%) |
May 16, 2019 | 31.66 | 31.83 | 31.57 | 31.60 | 3,217,343 | +0.20(+0.65%) |
May 15, 2019 | 31.29 | 31.45 | 31.20 | 31.40 | 2,833,925 | +0.29(+0.94%) |
May 14, 2019 | 31.25 | 31.38 | 31.06 | 31.10 | 2,935,863 | -0.10(-0.33%) |
May 13, 2019 | 31.04 | 31.29 | 30.99 | 31.21 | 2,936,098 | -0.15(-0.48%) |
May 10, 2019 | 31.27 | 31.38 | 31.04 | 31.36 | 3,244,267 | -0.10(-0.33%) |
May 09, 2019 | 31.25 | 31.52 | 31.22 | 31.46 | 2,117,989 | -0.06(-0.20%) |
May 08, 2019 | 31.47 | 31.61 | 31.41 | 31.52 | 2,564,113 | +0.12(+0.38%) |
May 07, 2019 | 31.84 | 31.91 | 31.28 | 31.40 | 3,985,844 | -0.75(-2.32%) |
May 06, 2019 | 31.95 | 32.21 | 31.94 | 32.15 | 2,550,293 | -0.17(-0.54%) |
May 03, 2019 | 32.44 | 32.44 | 32.20 | 32.32 | 2,735,597 | +0.23(+0.72%) |
May 02, 2019 | 32.08 | 32.16 | 31.95 | 32.09 | 3,012,944 | +0.04(+0.12%) |
May 01, 2019 | 32.40 | 32.48 | 31.75 | 32.05 | 5,503,445 | -0.57(-1.75%) |
Apr 30, 2019 | 32.36 | 32.65 | 32.21 | 32.63 | 6,472,773 | +0.54(+1.68%) |
Apr 29, 2019 | 32.20 | 32.23 | 32.00 | 32.09 | 2,604,121 | +0.04(+0.12%) |
Apr 26, 2019 | 31.99 | 32.05 | 31.82 | 32.05 | 2,434,429 | +0.14(+0.45%) |
Apr 25, 2019 | 31.75 | 31.92 | 31.64 | 31.90 | 2,567,008 | +0.23(+0.73%) |
Apr 24, 2019 | 31.84 | 31.88 | 31.58 | 31.67 | 3,610,753 | -0.23(-0.72%) |
Apr 23, 2019 | 31.85 | 32.04 | 31.82 | 31.90 | 4,821,762 | +0.43(+1.36%) |
Apr 22, 2019 | 31.56 | 31.66 | 31.43 | 31.48 | 2,080,169 | -0.13(-0.43%) |
Apr 18, 2019 | 31.68 | 31.74 | 31.49 | 31.61 | 3,366,171 | -0.10(-0.33%) |
Apr 17, 2019 | 32.19 | 32.21 | 31.67 | 31.71 | 4,798,039 | -0.23(-0.72%) |
Apr 16, 2019 | 32.60 | 32.60 | 31.94 | 31.94 | 3,259,348 | -0.40(-1.23%) |
Apr 15, 2019 | 32.42 | 32.54 | 32.32 | 32.34 | 2,736,278 | +0.13(+0.42%) |
Apr 12, 2019 | 32.25 | 32.44 | 32.13 | 32.21 | 3,475,217 | -0.27(-0.83%) |
Apr 11, 2019 | 32.75 | 32.77 | 32.40 | 32.48 | 3,467,794 | -0.26(-0.80%) |
Apr 10, 2019 | 32.90 | 32.96 | 32.71 | 32.74 | 2,415,426 | -0.17(-0.53%) |
Apr 09, 2019 | 32.99 | 33.03 | 32.86 | 32.91 | 2,282,077 | -0.14(-0.43%) |
Apr 08, 2019 | 33.20 | 33.20 | 32.97 | 33.05 | 2,577,986 | +0.06(+0.17%) |
Apr 05, 2019 | 33.17 | 33.22 | 32.95 | 33.00 | 2,463,676 | -0.07(-0.22%) |
Apr 04, 2019 | 33.18 | 33.20 | 32.94 | 33.07 | 2,771,706 | -0.06(-0.17%) |
Apr 03, 2019 | 33.12 | 33.30 | 33.02 | 33.13 | 3,552,118 | -0.10(-0.29%) |
Apr 02, 2019 | 33.38 | 33.47 | 33.21 | 33.22 | 3,949,518 | +0.06(+0.17%) |
Apr 01, 2019 | 33.37 | 33.37 | 33.08 | 33.17 | 2,945,170 | +0.02(+0.05%) |
Mar 29, 2019 | 33.26 | 33.30 | 33.03 | 33.15 | 2,980,540 | -0.06(-0.19%) |
Mar 28, 2019 | 33.32 | 33.43 | 33.17 | 33.21 | 4,347,419 | +0.11(+0.34%) |
Mar 27, 2019 | 33.18 | 33.28 | 32.94 | 33.10 | 3,979,428 | +0.10(+0.31%) |
Mar 26, 2019 | 33.20 | 33.21 | 32.93 | 33.00 | 3,088,812 | +0.31(+0.95%) |
Mar 25, 2019 | 32.73 | 32.84 | 32.63 | 32.69 | 2,654,774 | -0.03(-0.10%) |
Mar 22, 2019 | 32.88 | 33.01 | 32.72 | 32.72 | 3,164,720 | +0.01(+0.02%) |
Mar 21, 2019 | 32.68 | 32.90 | 32.63 | 32.71 | 3,238,060 | +0.34(+1.05%) |
Mar 20, 2019 | 32.33 | 32.51 | 32.17 | 32.37 | 2,565,347 | +0.29(+0.89%) |
Mar 19, 2019 | 32.19 | 32.31 | 32.04 | 32.09 | 2,786,880 | -0.03(-0.10%) |
Mar 18, 2019 | 32.23 | 32.26 | 31.96 | 32.12 | 1,720,781 | -0.11(-0.34%) |
Mar 15, 2019 | 32.13 | 32.24 | 32.00 | 32.23 | 2,667,144 | +0.16(+0.49%) |
Mar 14, 2019 | 32.10 | 32.19 | 32.01 | 32.07 | 1,985,147 | +0.06(+0.20%) |
Mar 13, 2019 | 31.93 | 32.03 | 31.84 | 32.01 | 1,468,156 | +0.24(+0.75%) |
Mar 12, 2019 | 31.59 | 31.87 | 31.58 | 31.77 | 1,636,478 | -0.02(-0.07%) |
Mar 11, 2019 | 31.83 | 31.93 | 31.66 | 31.79 | 2,218,204 | -0.03(-0.10%) |
Mar 08, 2019 | 31.85 | 31.86 | 31.59 | 31.82 | 2,115,739 | +0.00(+0.00%) |
Mar 07, 2019 | 31.86 | 31.95 | 31.65 | 31.82 | 3,815,442 | -0.06(-0.17%) |
Mar 06, 2019 | 32.15 | 32.15 | 31.77 | 31.88 | 1,912,810 | -0.13(-0.42%) |
Mar 05, 2019 | 31.89 | 32.16 | 31.82 | 32.02 | 2,509,470 | +0.06(+0.20%) |
Mar 04, 2019 | 32.12 | 32.12 | 31.82 | 31.95 | 2,624,524 | -0.09(-0.27%) |
Mar 01, 2019 | 32.05 | 32.19 | 31.99 | 32.04 | 2,929,484 | +0.02(+0.07%) |
Feb 28, 2019 | 31.97 | 32.26 | 31.94 | 32.02 | 4,539,212 | -0.08(-0.25%) |
Feb 27, 2019 | 32.02 | 32.27 | 32.00 | 32.09 | 4,170,949 | -0.03(-0.10%) |
Feb 26, 2019 | 32.07 | 32.29 | 31.99 | 32.13 | 2,226,481 | +0.01(+0.02%) |
Feb 25, 2019 | 32.23 | 32.30 | 32.07 | 32.12 | 2,777,282 | -0.05(-0.15%) |
Feb 22, 2019 | 31.89 | 32.25 | 31.85 | 32.17 | 2,874,016 | +0.01(+0.02%) |
Feb 21, 2019 | 32.15 | 32.29 | 32.07 | 32.16 | 3,098,353 | -0.18(-0.55%) |
Feb 20, 2019 | 32.19 | 32.53 | 32.17 | 32.34 | 3,324,633 | +0.05(+0.17%) |
Feb 19, 2019 | 32.23 | 32.39 | 32.23 | 32.28 | 3,423,318 | +0.04(+0.12%) |
Feb 15, 2019 | 32.22 | 32.30 | 32.08 | 32.24 | 4,110,795 | +0.30(+0.93%) |
Feb 14, 2019 | 31.73 | 32.03 | 31.69 | 31.94 | 3,761,574 | +0.38(+1.21%) |
Feb 13, 2019 | 31.35 | 31.69 | 31.33 | 31.56 | 3,920,979 | -0.13(-0.39%) |
Feb 12, 2019 | 31.48 | 31.75 | 31.45 | 31.69 | 4,138,425 | +0.23(+0.75%) |
Feb 11, 2019 | 31.53 | 31.61 | 31.37 | 31.45 | 6,857,129 | -0.67(-2.09%) |
Feb 08, 2019 | 31.90 | 32.22 | 31.83 | 32.12 | 4,003,733 | +0.41(+1.28%) |
Feb 07, 2019 | 32.12 | 32.19 | 31.65 | 31.72 | 4,698,291 | -0.09(-0.27%) |
Feb 06, 2019 | 31.21 | 31.87 | 31.15 | 31.80 | 7,326,331 | +0.96(+3.12%) |
Feb 05, 2019 | 30.87 | 31.10 | 30.82 | 30.84 | 4,089,651 | +0.24(+0.79%) |
Feb 04, 2019 | 30.61 | 30.63 | 30.44 | 30.60 | 2,770,944 | -0.05(-0.15%) |