Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.65 | 34.65 | 33.87 | 34.17 | 1,725,200 | -0.57(-1.64%) |
Nov 27, 2019 | 34.96 | 35.08 | 34.35 | 34.74 | 2,059,800 | -0.12(-0.34%) |
Nov 26, 2019 | 35.34 | 35.67 | 34.64 | 34.86 | 2,625,189 | -0.62(-1.75%) |
Nov 25, 2019 | 36.30 | 36.39 | 35.15 | 35.48 | 2,772,735 | -0.82(-2.26%) |
Nov 22, 2019 | 36.10 | 36.58 | 35.67 | 36.30 | 3,549,500 | +0.39(+1.09%) |
Nov 21, 2019 | 36.45 | 36.81 | 35.66 | 35.91 | 3,484,031 | +0.43(+1.21%) |
Nov 20, 2019 | 35.56 | 35.90 | 35.07 | 35.48 | 1,698,731 | -0.35(-0.98%) |
Nov 19, 2019 | 36.96 | 36.98 | 35.59 | 35.83 | 1,408,635 | -0.96(-2.61%) |
Nov 18, 2019 | 35.94 | 36.84 | 35.66 | 36.79 | 2,114,372 | +0.84(+2.34%) |
Nov 15, 2019 | 35.66 | 35.95 | 35.47 | 35.95 | 1,605,800 | +0.29(+0.81%) |
Nov 14, 2019 | 35.63 | 36.04 | 35.33 | 35.66 | 1,075,792 | -0.01(-0.03%) |
Nov 13, 2019 | 35.60 | 35.95 | 35.13 | 35.67 | 1,613,683 | -0.34(-0.94%) |
Nov 12, 2019 | 36.05 | 36.54 | 35.83 | 36.01 | 2,547,211 | +0.04(+0.11%) |
Nov 11, 2019 | 35.06 | 36.32 | 34.90 | 35.97 | 2,589,656 | +0.65(+1.84%) |
Nov 08, 2019 | 34.55 | 35.49 | 34.00 | 35.32 | 2,285,300 | +0.63(+1.82%) |
Nov 07, 2019 | 35.99 | 36.00 | 33.67 | 34.69 | 5,566,727 | +1.17(+3.49%) |
Nov 06, 2019 | 34.68 | 35.00 | 33.20 | 33.52 | 2,462,001 | -1.12(-3.23%) |
Nov 05, 2019 | 35.11 | 35.48 | 34.49 | 34.64 | 1,451,902 | -0.32(-0.92%) |
Nov 04, 2019 | 34.86 | 35.19 | 34.73 | 34.96 | 1,400,234 | +0.10(+0.29%) |
Nov 01, 2019 | 34.68 | 35.12 | 34.23 | 34.86 | 1,294,900 | +0.48(+1.40%) |
Oct 31, 2019 | 34.20 | 34.51 | 33.44 | 34.38 | 1,918,261 | +0.01(+0.03%) |
Oct 30, 2019 | 34.28 | 34.50 | 33.97 | 34.37 | 1,399,895 | +0.04(+0.12%) |
Oct 29, 2019 | 34.79 | 34.85 | 34.30 | 34.33 | 1,079,254 | -0.60(-1.72%) |
Oct 28, 2019 | 34.98 | 35.27 | 34.65 | 34.93 | 1,429,891 | +0.17(+0.49%) |
Oct 25, 2019 | 34.15 | 35.26 | 34.15 | 34.76 | 1,443,800 | +0.61(+1.79%) |
Oct 24, 2019 | 34.94 | 35.07 | 33.69 | 34.15 | 2,051,547 | -0.78(-2.23%) |
Oct 23, 2019 | 35.17 | 35.59 | 34.54 | 34.93 | 1,230,907 | -0.19(-0.54%) |
Oct 22, 2019 | 34.71 | 35.42 | 34.55 | 35.12 | 1,129,436 | +0.51(+1.47%) |
Oct 21, 2019 | 34.90 | 35.20 | 34.40 | 34.61 | 1,225,251 | -0.16(-0.46%) |
Oct 18, 2019 | 34.86 | 35.19 | 34.73 | 34.77 | 1,226,900 | -0.11(-0.32%) |
Oct 17, 2019 | 34.83 | 34.95 | 34.27 | 34.88 | 981,142 | +0.13(+0.37%) |
Oct 16, 2019 | 34.16 | 34.84 | 34.00 | 34.75 | 1,549,484 | +0.37(+1.08%) |
Oct 15, 2019 | 33.75 | 34.50 | 33.67 | 34.38 | 971,242 | +0.74(+2.20%) |
Oct 14, 2019 | 33.97 | 33.97 | 33.25 | 33.64 | 930,625 | -0.42(-1.23%) |
Oct 11, 2019 | 33.40 | 34.56 | 33.40 | 34.06 | 1,906,800 | +0.91(+2.75%) |
Oct 10, 2019 | 32.49 | 33.33 | 32.48 | 33.15 | 1,507,608 | +0.46(+1.42%) |
Oct 09, 2019 | 32.27 | 32.80 | 32.10 | 32.69 | 1,282,664 | +0.61(+1.89%) |
Oct 08, 2019 | 32.72 | 32.85 | 32.06 | 32.08 | 1,739,483 | -1.07(-3.23%) |
Oct 07, 2019 | 32.91 | 33.55 | 32.83 | 33.15 | 1,425,355 | +0.06(+0.20%) |
Oct 04, 2019 | 33.39 | 33.39 | 32.68 | 33.09 | 1,056,900 | +0.11(+0.32%) |
Oct 03, 2019 | 32.78 | 33.28 | 32.39 | 32.98 | 1,465,258 | +0.05(+0.15%) |
Oct 02, 2019 | 33.42 | 33.53 | 32.82 | 32.93 | 1,565,757 | -0.77(-2.28%) |
Oct 01, 2019 | 34.27 | 34.63 | 33.59 | 33.70 | 1,464,118 | -0.37(-1.09%) |
Sep 30, 2019 | 34.05 | 34.35 | 33.81 | 34.07 | 1,756,207 | +0.06(+0.19%) |
Sep 27, 2019 | 34.06 | 34.69 | 33.73 | 34.01 | 1,958,900 | +0.01(+0.01%) |
Sep 26, 2019 | 35.01 | 35.01 | 33.90 | 34.00 | 3,162,764 | -1.01(-2.88%) |
Sep 25, 2019 | 34.46 | 35.17 | 34.43 | 35.01 | 1,552,419 | +0.38(+1.10%) |
Sep 24, 2019 | 34.62 | 34.85 | 34.31 | 34.63 | 2,288,514 | +0.16(+0.48%) |
Sep 23, 2019 | 34.49 | 34.83 | 34.29 | 34.47 | 1,808,208 | -0.07(-0.22%) |
Sep 20, 2019 | 35.60 | 35.61 | 34.37 | 34.54 | 4,105,000 | -0.90(-2.54%) |
Sep 19, 2019 | 35.55 | 36.22 | 35.43 | 35.44 | 2,862,607 | -0.13(-0.37%) |
Sep 18, 2019 | 35.63 | 35.77 | 35.04 | 35.57 | 2,025,001 | +0.27(+0.76%) |
Sep 17, 2019 | 36.25 | 36.80 | 34.76 | 35.30 | 4,684,514 | -0.78(-2.16%) |
Sep 16, 2019 | 34.95 | 36.16 | 34.90 | 36.08 | 5,369,982 | +0.82(+2.33%) |
Sep 13, 2019 | 35.94 | 36.52 | 35.19 | 35.26 | 3,123,000 | -0.63(-1.76%) |
Sep 12, 2019 | 36.59 | 36.84 | 35.82 | 35.89 | 2,577,583 | -0.74(-2.02%) |
Sep 11, 2019 | 36.93 | 37.15 | 36.41 | 36.63 | 4,271,127 | -0.52(-1.40%) |
Sep 10, 2019 | 36.25 | 37.28 | 36.25 | 37.15 | 3,048,900 | +0.85(+2.34%) |
Sep 09, 2019 | 35.83 | 36.35 | 35.59 | 36.30 | 2,202,739 | +0.60(+1.68%) |
Sep 06, 2019 | 34.93 | 35.89 | 34.71 | 35.70 | 2,537,600 | +0.85(+2.44%) |
Sep 05, 2019 | 34.60 | 35.36 | 34.47 | 34.85 | 2,121,607 | +0.68(+1.99%) |
Sep 04, 2019 | 33.08 | 34.28 | 32.97 | 34.17 | 2,021,304 | +1.32(+4.02%) |
Sep 03, 2019 | 33.19 | 33.33 | 32.49 | 32.85 | 1,677,081 | -0.71(-2.12%) |
Aug 30, 2019 | 34.03 | 34.15 | 33.41 | 33.56 | 1,489,500 | -0.17(-0.50%) |
Aug 29, 2019 | 33.74 | 34.39 | 33.66 | 33.73 | 2,424,163 | +0.29(+0.87%) |
Aug 28, 2019 | 32.48 | 33.51 | 32.36 | 33.44 | 2,192,201 | +1.07(+3.31%) |
Aug 27, 2019 | 32.46 | 32.96 | 32.20 | 32.37 | 2,494,462 | +0.11(+0.34%) |
Aug 26, 2019 | 32.44 | 32.73 | 31.83 | 32.26 | 2,354,796 | +1.22(+3.93%) |
Aug 23, 2019 | 31.43 | 31.68 | 30.82 | 31.04 | 2,843,000 | -0.68(-2.14%) |
Aug 22, 2019 | 31.91 | 32.20 | 31.69 | 31.72 | 1,649,264 | -0.15(-0.47%) |
Aug 21, 2019 | 32.40 | 32.89 | 31.84 | 31.87 | 1,449,045 | -0.27(-0.84%) |
Aug 20, 2019 | 32.50 | 32.77 | 31.98 | 32.14 | 2,221,867 | -0.45(-1.38%) |
Aug 19, 2019 | 32.47 | 32.95 | 32.15 | 32.59 | 2,172,882 | +0.63(+1.97%) |
Aug 16, 2019 | 32.13 | 32.28 | 31.77 | 31.96 | 1,554,400 | +0.09(+0.28%) |
Aug 15, 2019 | 31.78 | 32.09 | 31.45 | 31.87 | 1,799,790 | +0.16(+0.50%) |
Aug 14, 2019 | 31.88 | 31.91 | 31.24 | 31.71 | 2,215,014 | -0.55(-1.70%) |
Aug 13, 2019 | 32.16 | 32.72 | 32.00 | 32.26 | 2,190,723 | +0.15(+0.47%) |
Aug 12, 2019 | 32.04 | 32.28 | 31.56 | 32.11 | 1,591,187 | -0.28(-0.86%) |
Aug 09, 2019 | 32.62 | 32.80 | 32.02 | 32.39 | 1,695,000 | -0.47(-1.43%) |
Aug 08, 2019 | 32.75 | 33.42 | 32.09 | 32.86 | 3,619,935 | +1.35(+4.28%) |
Aug 07, 2019 | 31.17 | 31.57 | 30.58 | 31.51 | 4,001,143 | -0.23(-0.72%) |
Aug 06, 2019 | 31.89 | 32.14 | 30.80 | 31.74 | 3,582,679 | +0.02(+0.06%) |
Aug 05, 2019 | 31.70 | 32.04 | 31.21 | 31.72 | 3,123,699 | -0.46(-1.43%) |
Aug 02, 2019 | 32.57 | 32.90 | 31.93 | 32.18 | 3,250,900 | -0.77(-2.34%) |
Aug 01, 2019 | 34.00 | 34.37 | 32.62 | 32.95 | 4,972,507 | -0.91(-2.69%) |
Jul 31, 2019 | 34.88 | 35.00 | 33.45 | 33.86 | 5,526,127 | -1.09(-3.12%) |
Jul 30, 2019 | 37.53 | 38.40 | 34.88 | 34.95 | 8,483,258 | -3.33(-8.70%) |
Jul 29, 2019 | 38.72 | 38.92 | 37.42 | 38.28 | 5,299,418 | -1.23(-3.11%) |
Jul 26, 2019 | 39.30 | 40.54 | 38.97 | 39.51 | 4,890,400 | +0.34(+0.87%) |
Jul 25, 2019 | 40.51 | 40.88 | 38.97 | 39.17 | 4,948,070 | -2.39(-5.75%) |
Jul 24, 2019 | 44.65 | 44.65 | 41.39 | 41.56 | 7,531,955 | -1.70(-3.93%) |
Jul 23, 2019 | 42.02 | 43.62 | 41.49 | 43.26 | 4,420,092 | +1.41(+3.37%) |
Jul 22, 2019 | 41.00 | 42.11 | 40.73 | 41.85 | 3,400,540 | +0.96(+2.35%) |
Jul 19, 2019 | 40.96 | 41.10 | 40.34 | 40.89 | 2,512,800 | +0.06(+0.15%) |
Jul 18, 2019 | 40.58 | 40.94 | 40.31 | 40.83 | 1,768,681 | -0.02(-0.05%) |
Jul 17, 2019 | 41.13 | 41.37 | 40.52 | 40.85 | 1,117,318 | -0.39(-0.95%) |
Jul 16, 2019 | 41.84 | 42.10 | 41.12 | 41.24 | 1,531,096 | -0.56(-1.34%) |
Jul 15, 2019 | 41.96 | 42.04 | 41.45 | 41.80 | 1,779,769 | -0.07(-0.17%) |
Jul 12, 2019 | 40.87 | 41.97 | 40.74 | 41.87 | 1,528,500 | +1.05(+2.57%) |
Jul 11, 2019 | 40.73 | 41.47 | 40.03 | 40.82 | 1,898,123 | +0.16(+0.39%) |
Jul 10, 2019 | 41.00 | 41.27 | 40.18 | 40.66 | 1,974,104 | -0.07(-0.17%) |
Jul 09, 2019 | 39.75 | 40.84 | 39.72 | 40.73 | 2,312,116 | +0.89(+2.23%) |
Jul 08, 2019 | 39.82 | 40.54 | 39.81 | 39.84 | 2,025,275 | -0.13(-0.33%) |
Jul 05, 2019 | 39.41 | 40.14 | 39.41 | 39.97 | 1,236,700 | +0.37(+0.93%) |
Jul 03, 2019 | 39.17 | 40.67 | 39.16 | 39.60 | 1,810,600 | +0.43(+1.10%) |
Jul 02, 2019 | 38.81 | 41.18 | 38.53 | 39.17 | 3,984,717 | +0.79(+2.06%) |
Jul 01, 2019 | 39.08 | 39.27 | 38.23 | 38.38 | 1,674,792 | -0.03(-0.08%) |
Jun 28, 2019 | 38.21 | 38.47 | 37.97 | 38.41 | 2,627,800 | +0.24(+0.63%) |
Jun 27, 2019 | 37.51 | 38.39 | 37.44 | 38.17 | 1,511,085 | +0.66(+1.76%) |
Jun 26, 2019 | 37.92 | 38.24 | 37.43 | 37.51 | 1,408,073 | -0.27(-0.71%) |
Jun 25, 2019 | 38.49 | 38.49 | 37.44 | 37.78 | 2,894,078 | -0.81(-2.10%) |
Jun 24, 2019 | 39.00 | 39.35 | 38.36 | 38.59 | 1,928,404 | -0.42(-1.08%) |
Jun 21, 2019 | 39.17 | 39.45 | 38.46 | 39.01 | 3,398,000 | -0.09(-0.23%) |
Jun 20, 2019 | 39.72 | 40.25 | 38.96 | 39.10 | 4,286,281 | +0.19(+0.49%) |
Jun 19, 2019 | 39.16 | 39.35 | 38.65 | 38.91 | 4,980,004 | -0.19(-0.49%) |
Jun 18, 2019 | 39.59 | 41.39 | 38.16 | 39.10 | 6,266,364 | +0.11(+0.28%) |
Jun 17, 2019 | 37.78 | 39.45 | 36.83 | 38.99 | 5,006,556 | +1.45(+3.86%) |
Jun 14, 2019 | 37.82 | 38.13 | 37.23 | 37.54 | 2,351,400 | -0.35(-0.92%) |
Jun 13, 2019 | 37.81 | 38.10 | 37.30 | 37.89 | 1,878,312 | +0.36(+0.96%) |
Jun 12, 2019 | 37.16 | 37.98 | 37.05 | 37.53 | 1,555,491 | +0.29(+0.78%) |
Jun 11, 2019 | 37.51 | 37.90 | 37.02 | 37.24 | 1,821,431 | -0.11(-0.29%) |
Jun 10, 2019 | 37.31 | 38.30 | 36.93 | 37.35 | 2,816,116 | +0.25(+0.67%) |
Jun 07, 2019 | 36.22 | 38.47 | 35.97 | 37.10 | 4,272,700 | +0.92(+2.54%) |
Jun 06, 2019 | 36.23 | 36.47 | 35.82 | 36.18 | 1,767,333 | +0.26(+0.72%) |
Jun 05, 2019 | 36.36 | 36.59 | 35.56 | 35.92 | 2,743,503 | -0.33(-0.91%) |
Jun 04, 2019 | 35.83 | 36.43 | 35.59 | 36.25 | 3,142,789 | +0.72(+2.03%) |
Jun 03, 2019 | 36.06 | 36.78 | 35.33 | 35.53 | 3,509,130 | -0.58(-1.61%) |
May 31, 2019 | 34.88 | 36.17 | 34.86 | 36.11 | 4,089,400 | +1.35(+3.88%) |
May 30, 2019 | 34.92 | 36.22 | 34.03 | 34.76 | 3,944,745 | -0.11(-0.32%) |
May 29, 2019 | 34.87 | 35.48 | 34.56 | 34.87 | 1,993,498 | -0.29(-0.82%) |
May 28, 2019 | 34.73 | 35.62 | 34.56 | 35.16 | 2,316,341 | +0.94(+2.75%) |
May 24, 2019 | 34.58 | 34.85 | 34.19 | 34.22 | 1,321,300 | -0.04(-0.12%) |
May 23, 2019 | 34.38 | 35.13 | 34.10 | 34.26 | 2,398,895 | -0.61(-1.75%) |
May 22, 2019 | 34.82 | 35.32 | 34.31 | 34.87 | 1,852,593 | -0.13(-0.37%) |
May 21, 2019 | 33.42 | 35.10 | 33.34 | 35.00 | 3,577,146 | +1.76(+5.29%) |
May 20, 2019 | 35.09 | 35.30 | 31.01 | 33.24 | 8,865,534 | -2.09(-5.92%) |
May 17, 2019 | 34.70 | 35.65 | 34.67 | 35.33 | 1,429,100 | +0.26(+0.74%) |
May 16, 2019 | 34.80 | 35.59 | 34.63 | 35.07 | 1,532,620 | +0.18(+0.52%) |
May 15, 2019 | 34.17 | 34.94 | 33.85 | 34.89 | 1,828,395 | +0.52(+1.51%) |
May 14, 2019 | 34.18 | 34.84 | 34.03 | 34.37 | 1,336,053 | +0.33(+0.97%) |
May 13, 2019 | 34.67 | 35.02 | 33.68 | 34.04 | 2,152,851 | -1.42(-4.00%) |
May 10, 2019 | 34.63 | 35.58 | 34.40 | 35.46 | 2,282,500 | +0.69(+1.98%) |
May 09, 2019 | 34.64 | 34.92 | 34.09 | 34.77 | 1,594,733 | -0.16(-0.46%) |
May 08, 2019 | 34.62 | 35.84 | 34.54 | 34.93 | 2,846,098 | +0.34(+0.98%) |
May 07, 2019 | 34.27 | 34.63 | 33.90 | 34.59 | 2,575,814 | -0.12(-0.35%) |
May 06, 2019 | 35.17 | 35.21 | 34.41 | 34.71 | 2,385,835 | -0.37(-1.05%) |
May 03, 2019 | 33.64 | 35.69 | 33.25 | 35.08 | 4,159,200 | +1.48(+4.40%) |
May 02, 2019 | 34.79 | 34.79 | 33.10 | 33.60 | 4,001,741 | -1.07(-3.09%) |
May 01, 2019 | 35.11 | 35.48 | 34.64 | 34.67 | 2,020,925 | -0.45(-1.28%) |
Apr 30, 2019 | 35.32 | 35.46 | 34.61 | 35.12 | 2,258,719 | -0.31(-0.87%) |
Apr 29, 2019 | 34.84 | 35.57 | 34.78 | 35.43 | 2,272,515 | +0.64(+1.84%) |
Apr 26, 2019 | 33.88 | 34.93 | 33.85 | 34.79 | 1,451,000 | +0.93(+2.75%) |
Apr 25, 2019 | 34.19 | 34.39 | 33.74 | 33.86 | 1,228,017 | -0.29(-0.85%) |
Apr 24, 2019 | 33.61 | 34.46 | 33.36 | 34.15 | 2,100,291 | +0.49(+1.46%) |
Apr 23, 2019 | 33.78 | 34.12 | 33.48 | 33.66 | 2,149,663 | -0.09(-0.27%) |
Apr 22, 2019 | 34.74 | 34.77 | 33.57 | 33.75 | 2,532,445 | -1.14(-3.27%) |
Apr 18, 2019 | 34.64 | 35.07 | 34.08 | 34.89 | 2,015,000 | +0.20(+0.58%) |
Apr 17, 2019 | 34.53 | 35.43 | 34.30 | 34.69 | 3,151,477 | +0.57(+1.67%) |
Apr 16, 2019 | 34.30 | 34.49 | 33.98 | 34.12 | 1,533,733 | -0.11(-0.32%) |
Apr 15, 2019 | 34.31 | 34.63 | 33.96 | 34.23 | 1,405,753 | -0.07(-0.20%) |
Apr 12, 2019 | 35.04 | 35.51 | 34.09 | 34.30 | 2,519,600 | -0.42(-1.21%) |
Apr 11, 2019 | 34.71 | 34.87 | 34.36 | 34.72 | 1,354,904 | +0.11(+0.32%) |
Apr 10, 2019 | 33.69 | 34.68 | 33.41 | 34.61 | 1,601,971 | +0.88(+2.61%) |
Apr 09, 2019 | 33.74 | 34.08 | 33.44 | 33.73 | 1,833,957 | -0.26(-0.76%) |
Apr 08, 2019 | 34.50 | 34.65 | 33.92 | 33.99 | 1,727,862 | -0.71(-2.05%) |
Apr 05, 2019 | 33.83 | 34.83 | 33.64 | 34.70 | 2,192,900 | +0.89(+2.63%) |
Apr 04, 2019 | 33.02 | 33.86 | 32.90 | 33.81 | 1,340,330 | +0.88(+2.67%) |
Apr 03, 2019 | 33.34 | 33.74 | 32.78 | 32.93 | 2,293,378 | -0.29(-0.87%) |
Apr 02, 2019 | 33.14 | 33.39 | 32.70 | 33.22 | 1,878,198 | +0.08(+0.24%) |
Apr 01, 2019 | 32.05 | 33.19 | 32.03 | 33.14 | 2,319,023 | +1.45(+4.58%) |
Mar 29, 2019 | 31.34 | 31.75 | 31.05 | 31.69 | 2,050,600 | +0.46(+1.47%) |
Mar 28, 2019 | 31.39 | 31.64 | 30.99 | 31.23 | 1,260,733 | -0.10(-0.32%) |
Mar 27, 2019 | 31.59 | 31.85 | 30.95 | 31.33 | 2,053,821 | -0.21(-0.67%) |
Mar 26, 2019 | 30.71 | 31.61 | 30.58 | 31.54 | 1,475,931 | +0.91(+2.97%) |
Mar 25, 2019 | 31.31 | 31.45 | 30.45 | 30.63 | 1,674,717 | -0.64(-2.05%) |
Mar 22, 2019 | 32.13 | 32.21 | 31.05 | 31.27 | 1,568,300 | -0.96(-2.98%) |
Mar 21, 2019 | 31.55 | 32.25 | 31.41 | 32.23 | 1,706,659 | +0.69(+2.19%) |
Mar 20, 2019 | 32.07 | 32.23 | 31.12 | 31.54 | 2,031,399 | -0.52(-1.62%) |
Mar 19, 2019 | 32.47 | 32.72 | 31.85 | 32.06 | 1,575,603 | -0.35(-1.08%) |
Mar 18, 2019 | 32.66 | 32.89 | 32.27 | 32.41 | 1,686,399 | -0.16(-0.49%) |
Mar 15, 2019 | 32.57 | 32.90 | 32.14 | 32.57 | 2,881,800 | +0.00(+0.00%) |
Mar 14, 2019 | 32.35 | 32.58 | 32.10 | 32.57 | 1,643,059 | +0.22(+0.68%) |
Mar 13, 2019 | 32.28 | 32.55 | 32.03 | 32.35 | 2,690,286 | +0.19(+0.59%) |
Mar 12, 2019 | 32.36 | 32.41 | 31.80 | 32.16 | 2,080,492 | -0.08(-0.25%) |
Mar 11, 2019 | 31.87 | 32.65 | 31.78 | 32.24 | 2,159,964 | +0.49(+1.54%) |
Mar 08, 2019 | 31.76 | 31.91 | 31.56 | 31.75 | 1,683,000 | -0.42(-1.31%) |
Mar 07, 2019 | 31.91 | 32.56 | 31.53 | 32.17 | 3,370,419 | +0.23(+0.72%) |
Mar 06, 2019 | 31.17 | 32.07 | 30.78 | 31.94 | 3,500,753 | +0.80(+2.57%) |
Mar 05, 2019 | 33.49 | 33.49 | 31.03 | 31.14 | 4,323,908 | -2.33(-6.96%) |
Mar 04, 2019 | 32.58 | 33.73 | 32.58 | 33.47 | 4,346,940 | +1.24(+3.85%) |
Mar 01, 2019 | 32.68 | 32.87 | 32.17 | 32.23 | 1,984,800 | -0.28(-0.86%) |
Feb 28, 2019 | 31.94 | 32.52 | 31.87 | 32.51 | 2,025,431 | +0.55(+1.72%) |
Feb 27, 2019 | 31.74 | 32.20 | 31.52 | 31.96 | 1,834,454 | +0.04(+0.13%) |
Feb 26, 2019 | 31.85 | 32.15 | 31.53 | 31.92 | 2,180,387 | -0.03(-0.09%) |
Feb 25, 2019 | 33.05 | 33.25 | 31.94 | 31.95 | 2,379,443 | -0.87(-2.65%) |
Feb 22, 2019 | 31.50 | 32.88 | 31.48 | 32.82 | 3,712,100 | +1.51(+4.82%) |
Feb 21, 2019 | 31.26 | 31.34 | 30.71 | 31.31 | 2,398,534 | +0.05(+0.16%) |
Feb 20, 2019 | 30.61 | 31.38 | 30.44 | 31.26 | 3,707,387 | +0.52(+1.69%) |
Feb 19, 2019 | 30.67 | 31.12 | 30.54 | 30.74 | 2,529,652 | -0.16(-0.52%) |
Feb 15, 2019 | 29.91 | 30.96 | 29.56 | 30.90 | 3,204,600 | +1.20(+4.04%) |
Feb 14, 2019 | 28.57 | 30.02 | 28.51 | 29.70 | 5,462,402 | +0.84(+2.91%) |
Feb 13, 2019 | 29.29 | 30.26 | 28.24 | 28.86 | 13,381,429 | -2.40(-7.68%) |
Feb 12, 2019 | 31.21 | 31.54 | 31.12 | 31.26 | 3,395,129 | +0.11(+0.35%) |
Feb 11, 2019 | 31.67 | 31.70 | 31.13 | 31.15 | 2,133,258 | -0.39(-1.24%) |
Feb 08, 2019 | 30.87 | 31.58 | 30.58 | 31.54 | 2,744,300 | +0.47(+1.51%) |
Feb 07, 2019 | 31.17 | 31.47 | 30.52 | 31.07 | 2,915,293 | -0.28(-0.89%) |
Feb 06, 2019 | 31.28 | 31.51 | 31.02 | 31.35 | 2,949,421 | +0.12(+0.38%) |
Feb 05, 2019 | 30.21 | 31.26 | 30.15 | 31.23 | 2,986,047 | +1.04(+3.44%) |
Feb 04, 2019 | 30.48 | 30.63 | 30.08 | 30.19 | 2,382,937 | -0.25(-0.82%) |
Feb 01, 2019 | 30.64 | 30.77 | 30.17 | 30.44 | 2,507,700 | -0.23(-0.75%) |
Jan 31, 2019 | 29.98 | 30.79 | 29.98 | 30.67 | 2,980,847 | +0.97(+3.27%) |
Jan 30, 2019 | 29.65 | 29.83 | 29.02 | 29.70 | 2,910,250 | -0.05(-0.17%) |
Jan 29, 2019 | 30.33 | 30.38 | 29.67 | 29.75 | 2,061,744 | -0.55(-1.82%) |
Jan 28, 2019 | 29.60 | 30.43 | 29.48 | 30.30 | 2,755,760 | +0.22(+0.73%) |
Jan 25, 2019 | 29.83 | 30.27 | 29.71 | 30.08 | 2,753,500 | -0.04(-0.13%) |
Jan 24, 2019 | 29.14 | 30.17 | 28.96 | 30.12 | 2,192,818 | +1.01(+3.47%) |
Jan 23, 2019 | 29.80 | 30.19 | 28.39 | 29.11 | 6,498,542 | -0.40(-1.36%) |
Jan 22, 2019 | 29.59 | 29.67 | 29.03 | 29.51 | 5,014,436 | -0.29(-0.97%) |
Jan 18, 2019 | 29.52 | 29.95 | 29.19 | 29.80 | 2,918,100 | +0.46(+1.57%) |
Jan 17, 2019 | 28.46 | 29.54 | 28.39 | 29.34 | 5,658,580 | +0.79(+2.77%) |
Jan 16, 2019 | 28.24 | 28.59 | 28.08 | 28.55 | 2,492,908 | +0.30(+1.06%) |
Jan 15, 2019 | 27.66 | 28.31 | 27.53 | 28.25 | 3,558,620 | +0.64(+2.32%) |
Jan 14, 2019 | 28.02 | 28.20 | 27.56 | 27.61 | 4,316,738 | -0.54(-1.92%) |
Jan 11, 2019 | 28.40 | 28.42 | 27.89 | 28.15 | 2,272,600 | -0.49(-1.71%) |
Jan 10, 2019 | 28.08 | 28.83 | 27.86 | 28.64 | 3,905,584 | +0.38(+1.34%) |
Jan 09, 2019 | 28.78 | 28.95 | 28.14 | 28.26 | 2,393,710 | -0.42(-1.46%) |
Jan 08, 2019 | 28.76 | 28.94 | 27.99 | 28.68 | 3,750,062 | +0.08(+0.28%) |
Jan 07, 2019 | 28.48 | 28.83 | 27.73 | 28.60 | 3,446,452 | +0.32(+1.13%) |
Jan 04, 2019 | 26.68 | 28.39 | 26.66 | 28.28 | 4,906,500 | +1.86(+7.04%) |
Jan 03, 2019 | 25.86 | 26.84 | 25.44 | 26.42 | 5,585,572 | +0.54(+2.09%) |
Jan 02, 2019 | 24.35 | 25.94 | 24.25 | 25.88 | 3,002,426 | +0.91(+3.64%) |
Dec 31, 2018 | 25.35 | 25.35 | 23.89 | 24.97 | 3,636,000 | +0.01(+0.04%) |
Dec 28, 2018 | 24.52 | 25.35 | 24.45 | 24.96 | 3,825,300 | +0.58(+2.38%) |
Dec 27, 2018 | 24.47 | 24.65 | 23.22 | 24.38 | 4,744,025 | -0.51(-2.05%) |
Dec 26, 2018 | 24.21 | 24.90 | 23.49 | 24.89 | 3,494,030 | +0.91(+3.79%) |
Dec 24, 2018 | 25.00 | 25.16 | 23.98 | 23.98 | 2,673,200 | -1.04(-4.16%) |
Dec 21, 2018 | 26.55 | 27.00 | 24.98 | 25.02 | 6,304,200 | -1.46(-5.51%) |
Dec 20, 2018 | 27.95 | 27.97 | 26.21 | 26.48 | 5,936,392 | -1.48(-5.29%) |
Dec 19, 2018 | 29.14 | 29.69 | 27.63 | 27.96 | 5,057,193 | -1.09(-3.75%) |
Dec 18, 2018 | 30.07 | 30.28 | 28.76 | 29.05 | 4,137,547 | -0.89(-2.97%) |
Dec 17, 2018 | 30.81 | 31.00 | 29.67 | 29.94 | 3,281,070 | -0.71(-2.32%) |
Dec 14, 2018 | 30.51 | 30.99 | 30.21 | 30.65 | 3,838,600 | -0.15(-0.49%) |
Dec 13, 2018 | 32.45 | 32.93 | 30.61 | 30.80 | 2,785,300 | -1.40(-4.35%) |
Dec 12, 2018 | 32.12 | 32.76 | 31.87 | 32.20 | 2,337,915 | +0.58(+1.83%) |
Dec 11, 2018 | 32.44 | 32.78 | 31.26 | 31.62 | 2,101,010 | -0.36(-1.13%) |
Dec 10, 2018 | 31.94 | 32.21 | 30.99 | 31.98 | 3,570,728 | +0.05(+0.16%) |
Dec 07, 2018 | 31.94 | 32.49 | 31.39 | 31.93 | 2,091,500 | -0.07(-0.22%) |
Dec 06, 2018 | 31.55 | 32.02 | 30.97 | 32.00 | 3,078,682 | +0.07(+0.22%) |
Dec 04, 2018 | 33.38 | 33.81 | 31.83 | 31.93 | 2,949,700 | -1.46(-4.37%) |