Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.77 | 31.97 | 31.52 | 31.60 | 665,192 | -0.29(-0.91%) |
Nov 27, 2019 | 31.84 | 31.95 | 31.67 | 31.89 | 1,108,573 | +0.30(+0.95%) |
Nov 26, 2019 | 31.70 | 31.80 | 31.41 | 31.59 | 1,032,474 | -0.26(-0.81%) |
Nov 25, 2019 | 31.70 | 32.01 | 31.50 | 31.85 | 1,391,063 | +0.27(+0.84%) |
Nov 22, 2019 | 31.31 | 31.68 | 31.22 | 31.58 | 2,864,255 | +0.34(+1.09%) |
Nov 21, 2019 | 31.38 | 31.38 | 30.84 | 31.24 | 1,405,096 | +0.02(+0.08%) |
Nov 20, 2019 | 31.28 | 31.53 | 30.96 | 31.22 | 1,639,216 | -0.22(-0.71%) |
Nov 19, 2019 | 31.32 | 31.47 | 30.99 | 31.44 | 2,087,183 | +0.13(+0.42%) |
Nov 18, 2019 | 31.61 | 31.61 | 31.05 | 31.31 | 2,080,746 | -0.36(-1.15%) |
Nov 15, 2019 | 31.48 | 31.81 | 31.27 | 31.67 | 2,192,795 | +0.32(+1.03%) |
Nov 14, 2019 | 31.18 | 31.36 | 30.90 | 31.35 | 1,216,253 | +0.10(+0.32%) |
Nov 13, 2019 | 31.02 | 31.40 | 30.82 | 31.25 | 1,123,638 | -0.20(-0.63%) |
Nov 12, 2019 | 30.97 | 31.53 | 30.59 | 31.45 | 1,954,900 | +0.54(+1.74%) |
Nov 11, 2019 | 30.63 | 30.95 | 30.59 | 30.91 | 1,563,494 | -0.04(-0.13%) |
Nov 08, 2019 | 30.51 | 31.07 | 30.26 | 30.95 | 1,621,390 | +0.38(+1.25%) |
Nov 07, 2019 | 30.47 | 30.99 | 30.34 | 30.57 | 1,671,611 | +0.43(+1.43%) |
Nov 06, 2019 | 29.92 | 30.24 | 29.61 | 30.14 | 1,818,734 | +0.08(+0.28%) |
Nov 05, 2019 | 29.77 | 30.34 | 29.77 | 30.05 | 1,761,969 | +0.43(+1.46%) |
Nov 04, 2019 | 29.15 | 29.71 | 29.09 | 29.62 | 1,673,007 | +0.80(+2.76%) |
Nov 01, 2019 | 28.44 | 28.91 | 28.26 | 28.83 | 2,161,693 | +0.73(+2.60%) |
Oct 31, 2019 | 28.29 | 28.29 | 27.58 | 28.10 | 1,144,693 | -0.41(-1.43%) |
Oct 30, 2019 | 28.82 | 28.82 | 28.33 | 28.50 | 950,721 | -0.44(-1.52%) |
Oct 29, 2019 | 28.55 | 29.15 | 28.45 | 28.94 | 1,398,038 | +0.22(+0.75%) |
Oct 28, 2019 | 28.62 | 28.80 | 28.45 | 28.73 | 1,602,021 | +0.37(+1.32%) |
Oct 25, 2019 | 28.14 | 28.53 | 28.14 | 28.35 | 2,163,019 | +0.14(+0.50%) |
Oct 24, 2019 | 28.60 | 28.67 | 28.00 | 28.21 | 1,490,574 | -0.41(-1.45%) |
Oct 23, 2019 | 27.82 | 28.92 | 27.81 | 28.63 | 2,185,283 | +0.34(+1.20%) |
Oct 22, 2019 | 29.77 | 29.77 | 27.98 | 28.29 | 3,457,161 | -1.78(-5.93%) |
Oct 21, 2019 | 29.67 | 30.22 | 29.55 | 30.07 | 1,539,723 | +0.80(+2.75%) |
Oct 18, 2019 | 29.04 | 29.37 | 28.94 | 29.27 | 1,116,167 | +0.16(+0.54%) |
Oct 17, 2019 | 29.13 | 29.22 | 28.78 | 29.11 | 1,411,781 | +0.16(+0.54%) |
Oct 16, 2019 | 29.18 | 29.45 | 28.71 | 28.95 | 1,007,136 | -0.17(-0.60%) |
Oct 15, 2019 | 28.88 | 29.40 | 28.71 | 29.12 | 801,643 | +0.36(+1.24%) |
Oct 14, 2019 | 28.55 | 28.98 | 28.41 | 28.77 | 806,858 | -0.02(-0.06%) |
Oct 11, 2019 | 28.69 | 29.16 | 28.54 | 28.78 | 1,477,816 | +0.81(+2.91%) |
Oct 10, 2019 | 27.73 | 28.20 | 27.61 | 27.97 | 1,414,452 | +0.43(+1.57%) |
Oct 09, 2019 | 27.66 | 27.66 | 27.22 | 27.54 | 1,449,410 | +0.16(+0.58%) |
Oct 08, 2019 | 27.76 | 27.84 | 27.31 | 27.38 | 1,347,287 | -0.84(-2.97%) |
Oct 07, 2019 | 28.39 | 28.65 | 28.17 | 28.22 | 1,341,651 | -0.39(-1.36%) |
Oct 04, 2019 | 28.13 | 28.63 | 27.91 | 28.61 | 1,133,044 | +0.48(+1.71%) |
Oct 03, 2019 | 27.95 | 28.23 | 27.52 | 28.13 | 1,410,154 | -0.01(-0.03%) |
Oct 02, 2019 | 28.27 | 28.51 | 27.98 | 28.14 | 1,547,870 | -0.49(-1.71%) |
Oct 01, 2019 | 29.90 | 30.19 | 28.51 | 28.63 | 1,485,832 | -1.04(-3.50%) |
Sep 30, 2019 | 29.68 | 29.90 | 29.43 | 29.66 | 1,047,524 | +0.09(+0.31%) |
Sep 27, 2019 | 29.81 | 30.28 | 29.39 | 29.57 | 1,079,520 | +0.16(+0.54%) |
Sep 26, 2019 | 29.64 | 29.81 | 29.34 | 29.42 | 1,066,913 | -0.36(-1.20%) |
Sep 25, 2019 | 29.12 | 29.90 | 29.07 | 29.77 | 1,512,470 | +0.66(+2.28%) |
Sep 24, 2019 | 30.11 | 30.16 | 28.93 | 29.11 | 2,078,505 | -1.02(-3.39%) |
Sep 23, 2019 | 29.71 | 30.29 | 29.71 | 30.13 | 1,348,529 | +0.17(+0.58%) |
Sep 20, 2019 | 30.05 | 30.39 | 29.84 | 29.95 | 4,170,650 | -0.06(-0.19%) |
Sep 19, 2019 | 30.83 | 30.99 | 29.95 | 30.01 | 1,878,483 | -0.91(-2.95%) |
Sep 18, 2019 | 30.20 | 31.00 | 30.04 | 30.93 | 2,028,810 | +0.63(+2.08%) |
Sep 17, 2019 | 30.80 | 30.80 | 30.12 | 30.29 | 2,143,030 | -0.79(-2.54%) |
Sep 16, 2019 | 30.94 | 31.37 | 30.80 | 31.08 | 1,130,881 | -0.25(-0.79%) |
Sep 13, 2019 | 31.08 | 31.55 | 30.94 | 31.33 | 1,683,568 | +0.43(+1.38%) |
Sep 12, 2019 | 30.77 | 31.08 | 30.33 | 30.90 | 1,408,528 | -0.08(-0.27%) |
Sep 11, 2019 | 31.24 | 31.24 | 30.56 | 30.99 | 2,434,625 | -0.22(-0.71%) |
Sep 10, 2019 | 30.78 | 31.29 | 30.63 | 31.21 | 2,166,243 | +0.58(+1.88%) |
Sep 09, 2019 | 29.86 | 30.79 | 29.62 | 30.63 | 2,059,437 | +1.14(+3.88%) |
Sep 06, 2019 | 29.82 | 30.02 | 29.36 | 29.49 | 1,952,171 | -0.39(-1.29%) |
Sep 05, 2019 | 29.41 | 30.08 | 29.30 | 29.88 | 1,613,329 | +1.04(+3.62%) |
Sep 04, 2019 | 28.64 | 28.87 | 28.48 | 28.83 | 1,550,446 | +0.48(+1.68%) |
Sep 03, 2019 | 28.96 | 28.96 | 27.97 | 28.35 | 1,546,288 | -0.89(-3.04%) |
Aug 30, 2019 | 29.51 | 29.62 | 29.09 | 29.24 | 1,300,110 | -0.05(-0.17%) |
Aug 29, 2019 | 28.80 | 29.46 | 28.80 | 29.29 | 1,149,616 | +0.72(+2.53%) |
Aug 28, 2019 | 28.13 | 28.85 | 28.09 | 28.57 | 1,078,600 | +0.26(+0.93%) |
Aug 27, 2019 | 29.04 | 29.06 | 28.18 | 28.30 | 1,356,410 | -0.41(-1.43%) |
Aug 26, 2019 | 28.84 | 28.84 | 28.36 | 28.71 | 1,540,871 | +0.16(+0.58%) |
Aug 23, 2019 | 29.32 | 29.83 | 28.47 | 28.55 | 1,678,585 | -1.00(-3.40%) |
Aug 22, 2019 | 29.55 | 29.68 | 29.10 | 29.55 | 1,190,946 | +0.30(+1.01%) |
Aug 21, 2019 | 29.29 | 29.43 | 29.06 | 29.26 | 1,438,126 | +0.30(+1.05%) |
Aug 20, 2019 | 29.28 | 29.28 | 28.88 | 28.95 | 1,064,023 | -0.60(-2.03%) |
Aug 19, 2019 | 29.93 | 30.02 | 29.54 | 29.55 | 1,377,670 | +0.23(+0.79%) |
Aug 16, 2019 | 28.30 | 29.44 | 28.30 | 29.32 | 1,849,834 | +1.31(+4.67%) |
Aug 15, 2019 | 28.18 | 28.44 | 27.97 | 28.02 | 1,310,251 | -0.20(-0.70%) |
Aug 14, 2019 | 28.37 | 28.62 | 28.06 | 28.21 | 1,502,033 | -0.98(-3.35%) |
Aug 13, 2019 | 28.90 | 29.99 | 28.90 | 29.19 | 1,423,610 | +0.26(+0.88%) |
Aug 12, 2019 | 29.12 | 29.24 | 28.90 | 28.94 | 1,277,749 | -0.62(-2.09%) |
Aug 09, 2019 | 29.74 | 29.90 | 29.50 | 29.55 | 1,311,049 | -0.30(-1.02%) |
Aug 08, 2019 | 29.27 | 29.98 | 29.27 | 29.86 | 1,550,184 | +0.83(+2.86%) |
Aug 07, 2019 | 28.67 | 29.18 | 28.28 | 29.03 | 1,962,431 | -0.32(-1.09%) |
Aug 06, 2019 | 28.90 | 29.40 | 28.53 | 29.35 | 1,987,763 | +0.85(+2.97%) |
Aug 05, 2019 | 28.80 | 28.80 | 28.08 | 28.50 | 1,995,641 | -1.03(-3.48%) |
Aug 02, 2019 | 29.46 | 29.64 | 29.11 | 29.53 | 1,607,484 | +0.01(+0.03%) |
Aug 01, 2019 | 31.22 | 31.58 | 29.49 | 29.52 | 2,851,525 | -1.88(-6.00%) |
Jul 31, 2019 | 31.78 | 32.01 | 31.27 | 31.41 | 1,912,675 | -0.45(-1.42%) |
Jul 30, 2019 | 30.95 | 31.87 | 30.95 | 31.86 | 1,197,984 | +0.53(+1.71%) |
Jul 29, 2019 | 31.45 | 31.59 | 31.22 | 31.32 | 1,475,028 | -0.10(-0.31%) |
Jul 26, 2019 | 30.71 | 31.49 | 30.52 | 31.42 | 1,734,615 | +0.88(+2.88%) |
Jul 25, 2019 | 30.68 | 31.04 | 30.38 | 30.54 | 1,594,597 | -0.10(-0.32%) |
Jul 24, 2019 | 29.93 | 30.76 | 29.90 | 30.64 | 1,746,274 | +0.57(+1.89%) |
Jul 23, 2019 | 29.44 | 30.13 | 29.36 | 30.07 | 1,383,812 | +0.63(+2.15%) |
Jul 22, 2019 | 29.78 | 29.85 | 29.11 | 29.44 | 1,905,759 | -0.41(-1.38%) |
Jul 19, 2019 | 29.74 | 30.27 | 29.72 | 29.85 | 2,637,655 | +0.11(+0.36%) |
Jul 18, 2019 | 28.75 | 29.87 | 28.75 | 29.74 | 2,980,691 | +0.86(+2.96%) |
Jul 17, 2019 | 28.90 | 29.13 | 28.46 | 28.89 | 1,942,944 | -0.04(-0.14%) |
Jul 16, 2019 | 28.30 | 29.20 | 28.10 | 28.93 | 3,510,682 | +0.38(+1.33%) |
Jul 15, 2019 | 29.24 | 29.24 | 28.23 | 28.55 | 2,211,814 | -0.59(-2.03%) |
Jul 12, 2019 | 28.87 | 29.20 | 28.76 | 29.14 | 1,297,922 | +0.46(+1.61%) |
Jul 11, 2019 | 28.38 | 28.76 | 28.22 | 28.68 | 1,364,029 | +0.31(+1.10%) |
Jul 10, 2019 | 28.80 | 28.80 | 28.29 | 28.37 | 1,021,973 | -0.43(-1.49%) |
Jul 09, 2019 | 28.30 | 28.81 | 28.30 | 28.80 | 1,182,151 | +0.27(+0.95%) |
Jul 08, 2019 | 28.55 | 28.85 | 28.47 | 28.53 | 1,426,220 | -0.32(-1.11%) |
Jul 05, 2019 | 28.76 | 28.90 | 28.61 | 28.85 | 836,193 | +0.40(+1.42%) |
Jul 03, 2019 | 28.44 | 28.80 | 28.33 | 28.44 | 1,024,215 | +0.10(+0.35%) |
Jul 02, 2019 | 28.67 | 28.74 | 28.22 | 28.34 | 1,590,633 | -0.51(-1.77%) |
Jul 01, 2019 | 29.22 | 29.48 | 28.75 | 28.85 | 1,734,271 | +0.06(+0.20%) |
Jun 28, 2019 | 28.44 | 28.93 | 28.33 | 28.80 | 3,507,637 | +0.75(+2.67%) |
Jun 27, 2019 | 27.61 | 28.24 | 27.61 | 28.05 | 1,238,487 | +0.49(+1.76%) |
Jun 26, 2019 | 27.55 | 27.88 | 27.45 | 27.56 | 1,834,117 | +0.20(+0.72%) |
Jun 25, 2019 | 27.47 | 27.69 | 27.10 | 27.37 | 1,969,712 | -0.14(-0.51%) |
Jun 24, 2019 | 27.73 | 27.99 | 27.46 | 27.51 | 1,906,951 | -0.34(-1.21%) |
Jun 21, 2019 | 27.48 | 28.20 | 27.46 | 27.84 | 3,865,207 | +0.29(+1.04%) |
Jun 20, 2019 | 27.55 | 27.62 | 26.96 | 27.55 | 1,716,994 | +0.16(+0.57%) |
Jun 19, 2019 | 27.76 | 27.97 | 27.37 | 27.40 | 1,885,006 | -0.05(-0.18%) |
Jun 18, 2019 | 27.02 | 27.91 | 27.02 | 27.45 | 3,057,567 | +0.78(+2.94%) |
Jun 17, 2019 | 26.92 | 27.33 | 26.58 | 26.66 | 1,418,630 | -0.25(-0.94%) |
Jun 14, 2019 | 26.91 | 27.04 | 26.43 | 26.92 | 1,157,162 | +0.04(+0.15%) |
Jun 13, 2019 | 26.86 | 27.15 | 26.75 | 26.88 | 797,683 | +0.10(+0.37%) |
Jun 12, 2019 | 26.86 | 27.00 | 26.59 | 26.78 | 1,821,928 | -0.20(-0.76%) |
Jun 11, 2019 | 27.16 | 27.48 | 26.92 | 26.98 | 1,222,818 | -0.01(-0.03%) |
Jun 10, 2019 | 27.01 | 27.46 | 26.97 | 26.99 | 998,285 | +0.28(+1.04%) |
Jun 07, 2019 | 26.94 | 27.00 | 26.64 | 26.71 | 1,025,087 | -0.31(-1.15%) |
Jun 06, 2019 | 27.15 | 27.38 | 26.72 | 27.02 | 2,058,829 | -0.27(-0.99%) |
Jun 05, 2019 | 27.64 | 27.64 | 26.87 | 27.29 | 1,778,829 | -0.33(-1.18%) |
Jun 04, 2019 | 26.71 | 27.71 | 26.71 | 27.62 | 1,940,757 | +1.26(+4.76%) |
Jun 03, 2019 | 26.00 | 26.72 | 25.93 | 26.36 | 1,514,595 | +0.30(+1.16%) |
May 31, 2019 | 26.50 | 26.68 | 25.97 | 26.06 | 1,835,444 | -0.89(-3.30%) |
May 30, 2019 | 27.57 | 27.75 | 26.67 | 26.95 | 1,489,535 | -0.53(-1.93%) |
May 29, 2019 | 26.98 | 27.58 | 26.71 | 27.48 | 1,575,211 | +0.08(+0.30%) |
May 28, 2019 | 27.86 | 27.98 | 27.40 | 27.40 | 1,489,865 | -0.56(-2.01%) |
May 24, 2019 | 27.71 | 27.97 | 27.61 | 27.96 | 1,202,904 | +0.39(+1.42%) |
May 23, 2019 | 27.85 | 27.85 | 27.31 | 27.57 | 1,556,569 | -0.61(-2.17%) |
May 22, 2019 | 28.37 | 28.47 | 28.10 | 28.18 | 1,095,934 | -0.40(-1.40%) |
May 21, 2019 | 28.21 | 28.68 | 28.21 | 28.58 | 2,642,973 | +0.44(+1.56%) |
May 20, 2019 | 27.73 | 28.26 | 27.73 | 28.14 | 1,363,444 | +0.17(+0.61%) |
May 17, 2019 | 27.99 | 28.43 | 27.82 | 27.97 | 817,837 | -0.28(-0.98%) |
May 16, 2019 | 28.08 | 28.43 | 28.08 | 28.25 | 1,169,154 | +0.24(+0.84%) |
May 15, 2019 | 27.67 | 28.15 | 27.27 | 28.01 | 1,551,717 | -0.04(-0.15%) |
May 14, 2019 | 27.80 | 28.29 | 27.62 | 28.05 | 3,203,037 | +0.28(+1.00%) |
May 13, 2019 | 28.70 | 28.74 | 27.58 | 27.77 | 2,528,663 | -1.52(-5.20%) |
May 10, 2019 | 29.25 | 29.40 | 28.61 | 29.30 | 1,219,705 | +0.06(+0.20%) |
May 09, 2019 | 28.88 | 29.45 | 28.59 | 29.24 | 2,181,587 | -0.07(-0.22%) |
May 08, 2019 | 29.52 | 29.71 | 29.31 | 29.31 | 883,890 | -0.36(-1.21%) |
May 07, 2019 | 29.89 | 30.06 | 29.52 | 29.67 | 1,803,077 | -0.63(-2.07%) |
May 06, 2019 | 29.95 | 30.50 | 29.87 | 30.29 | 1,816,230 | -0.29(-0.96%) |
May 03, 2019 | 29.98 | 30.61 | 29.94 | 30.59 | 2,049,315 | +0.73(+2.43%) |
May 02, 2019 | 29.54 | 29.92 | 29.37 | 29.86 | 1,355,837 | +0.37(+1.24%) |
May 01, 2019 | 30.04 | 30.42 | 29.45 | 29.49 | 1,720,556 | -0.56(-1.87%) |
Apr 30, 2019 | 30.20 | 30.41 | 29.96 | 30.06 | 1,418,085 | -0.12(-0.41%) |
Apr 29, 2019 | 29.71 | 30.37 | 29.65 | 30.18 | 2,048,907 | +0.46(+1.54%) |
Apr 26, 2019 | 29.71 | 29.93 | 29.56 | 29.72 | 1,919,938 | +0.06(+0.19%) |
Apr 25, 2019 | 29.26 | 29.80 | 29.12 | 29.67 | 2,437,878 | +0.21(+0.72%) |
Apr 24, 2019 | 29.58 | 29.87 | 28.91 | 29.45 | 4,035,720 | -0.66(-2.19%) |
Apr 23, 2019 | 29.85 | 30.33 | 28.66 | 30.11 | 6,190,200 | +1.05(+3.62%) |
Apr 22, 2019 | 29.22 | 29.49 | 28.96 | 29.06 | 2,299,106 | -0.34(-1.16%) |
Apr 18, 2019 | 29.68 | 29.86 | 29.33 | 29.40 | 1,324,556 | -0.42(-1.39%) |
Apr 17, 2019 | 29.96 | 29.96 | 29.45 | 29.82 | 1,619,180 | +0.03(+0.11%) |
Apr 16, 2019 | 29.12 | 29.90 | 28.94 | 29.79 | 2,598,630 | +0.77(+2.64%) |
Apr 15, 2019 | 29.78 | 29.93 | 28.90 | 29.02 | 1,533,496 | -0.84(-2.81%) |
Apr 12, 2019 | 29.54 | 30.00 | 29.16 | 29.86 | 2,907,867 | +0.79(+2.72%) |
Apr 11, 2019 | 29.07 | 29.33 | 28.83 | 29.07 | 2,062,243 | +0.15(+0.54%) |
Apr 10, 2019 | 28.58 | 28.92 | 28.45 | 28.92 | 1,910,541 | +0.40(+1.40%) |
Apr 09, 2019 | 28.89 | 28.97 | 28.43 | 28.52 | 1,650,734 | -0.48(-1.66%) |
Apr 08, 2019 | 29.18 | 29.36 | 28.93 | 29.00 | 1,538,276 | -0.18(-0.61%) |
Apr 05, 2019 | 29.07 | 29.30 | 28.73 | 29.18 | 1,522,975 | +0.14(+0.48%) |
Apr 04, 2019 | 28.93 | 29.29 | 28.78 | 29.04 | 2,086,619 | +0.36(+1.25%) |
Apr 03, 2019 | 29.07 | 29.28 | 28.55 | 28.68 | 2,343,556 | +0.01(+0.03%) |
Apr 02, 2019 | 28.61 | 28.94 | 28.30 | 28.67 | 2,153,802 | +0.07(+0.26%) |
Apr 01, 2019 | 28.32 | 28.63 | 28.03 | 28.60 | 2,675,950 | +0.58(+2.07%) |
Mar 29, 2019 | 28.39 | 28.51 | 27.95 | 28.02 | 1,649,042 | -0.07(-0.26%) |
Mar 28, 2019 | 27.82 | 28.11 | 27.55 | 28.09 | 2,231,406 | +0.36(+1.29%) |
Mar 27, 2019 | 28.03 | 28.14 | 27.40 | 27.73 | 3,991,263 | -0.36(-1.28%) |
Mar 26, 2019 | 27.79 | 28.21 | 27.70 | 28.09 | 2,739,490 | +0.55(+2.01%) |
Mar 25, 2019 | 27.59 | 27.90 | 27.26 | 27.54 | 2,822,729 | -0.08(-0.30%) |
Mar 22, 2019 | 29.01 | 29.03 | 27.29 | 27.62 | 4,252,044 | -1.75(-5.94%) |
Mar 21, 2019 | 29.61 | 29.90 | 29.23 | 29.36 | 3,732,871 | -0.49(-1.64%) |
Mar 20, 2019 | 30.99 | 31.27 | 29.80 | 29.85 | 2,540,275 | -1.21(-3.89%) |
Mar 19, 2019 | 31.93 | 31.93 | 30.98 | 31.06 | 1,303,250 | -0.74(-2.32%) |
Mar 18, 2019 | 31.44 | 31.96 | 31.43 | 31.80 | 1,225,939 | +0.41(+1.31%) |
Mar 15, 2019 | 31.33 | 31.72 | 31.29 | 31.38 | 3,386,354 | +0.03(+0.10%) |
Mar 14, 2019 | 31.60 | 31.60 | 31.20 | 31.35 | 1,341,844 | -0.12(-0.39%) |
Mar 13, 2019 | 31.38 | 31.62 | 31.18 | 31.47 | 2,145,441 | +0.27(+0.86%) |
Mar 12, 2019 | 31.31 | 31.51 | 30.99 | 31.21 | 3,278,449 | +0.48(+1.55%) |
Mar 11, 2019 | 30.79 | 30.90 | 30.59 | 30.73 | 1,935,626 | +0.06(+0.21%) |
Mar 08, 2019 | 30.34 | 30.75 | 30.23 | 30.66 | 1,085,072 | +0.02(+0.08%) |
Mar 07, 2019 | 30.85 | 30.87 | 30.40 | 30.64 | 2,295,153 | -0.40(-1.28%) |
Mar 06, 2019 | 31.81 | 31.93 | 31.02 | 31.04 | 1,855,856 | -0.90(-2.81%) |
Mar 05, 2019 | 31.97 | 32.10 | 31.59 | 31.93 | 2,426,093 | -0.11(-0.35%) |
Mar 04, 2019 | 32.30 | 32.56 | 31.84 | 32.05 | 2,184,025 | -0.19(-0.58%) |
Mar 01, 2019 | 32.37 | 32.69 | 31.97 | 32.23 | 2,366,047 | +0.13(+0.40%) |
Feb 28, 2019 | 32.41 | 32.43 | 32.10 | 32.10 | 2,016,912 | -0.24(-0.75%) |
Feb 27, 2019 | 31.93 | 32.45 | 31.70 | 32.35 | 3,396,292 | +0.47(+1.47%) |
Feb 26, 2019 | 32.01 | 32.21 | 31.85 | 31.88 | 3,285,463 | -0.32(-0.98%) |
Feb 25, 2019 | 32.40 | 32.57 | 32.10 | 32.19 | 2,728,075 | +0.00(+0.00%) |
Feb 22, 2019 | 32.12 | 32.24 | 31.94 | 32.19 | 1,583,174 | +0.11(+0.33%) |
Feb 21, 2019 | 32.32 | 32.32 | 31.91 | 32.09 | 2,045,874 | -0.21(-0.65%) |
Feb 20, 2019 | 32.03 | 32.34 | 31.66 | 32.30 | 3,022,408 | +0.36(+1.11%) |
Feb 19, 2019 | 31.55 | 32.01 | 31.30 | 31.94 | 3,724,057 | +0.18(+0.56%) |
Feb 15, 2019 | 31.25 | 31.95 | 30.98 | 31.76 | 3,096,639 | +0.94(+3.04%) |
Feb 14, 2019 | 30.44 | 31.00 | 30.23 | 30.83 | 2,212,770 | +0.02(+0.05%) |
Feb 13, 2019 | 30.70 | 31.01 | 30.66 | 30.81 | 2,413,413 | +0.11(+0.37%) |
Feb 12, 2019 | 30.72 | 31.02 | 30.62 | 30.70 | 4,351,288 | +0.21(+0.69%) |
Feb 11, 2019 | 30.32 | 30.55 | 30.11 | 30.49 | 3,383,680 | +0.28(+0.94%) |
Feb 08, 2019 | 30.07 | 30.25 | 29.77 | 30.20 | 2,595,323 | -0.01(-0.03%) |
Feb 07, 2019 | 29.95 | 30.37 | 29.90 | 30.21 | 3,943,864 | +0.49(+1.66%) |
Feb 06, 2019 | 29.50 | 29.74 | 29.45 | 29.72 | 1,756,826 | +0.10(+0.33%) |
Feb 05, 2019 | 29.81 | 29.96 | 29.34 | 29.62 | 2,732,777 | -0.19(-0.62%) |
Feb 04, 2019 | 29.20 | 29.85 | 29.10 | 29.81 | 2,620,890 | +0.71(+2.45%) |
Feb 01, 2019 | 28.67 | 29.22 | 28.67 | 29.09 | 4,645,700 | +0.44(+1.52%) |
Jan 31, 2019 | 29.03 | 29.15 | 28.20 | 28.66 | 3,291,423 | -0.59(-2.02%) |
Jan 30, 2019 | 29.13 | 29.51 | 28.88 | 29.25 | 3,513,559 | +0.15(+0.53%) |
Jan 29, 2019 | 29.23 | 29.36 | 29.06 | 29.09 | 2,472,633 | -0.15(-0.50%) |
Jan 28, 2019 | 28.74 | 29.37 | 28.62 | 29.24 | 3,543,563 | +0.40(+1.37%) |
Jan 25, 2019 | 28.36 | 29.04 | 28.26 | 28.84 | 3,131,246 | +0.72(+2.56%) |
Jan 24, 2019 | 27.63 | 28.30 | 27.61 | 28.12 | 3,005,079 | -0.06(-0.23%) |
Jan 23, 2019 | 28.29 | 28.51 | 27.97 | 28.19 | 2,622,193 | -0.05(-0.17%) |
Jan 22, 2019 | 28.96 | 28.96 | 28.07 | 28.24 | 3,643,810 | -0.47(-1.63%) |
Jan 18, 2019 | 28.42 | 28.88 | 28.12 | 28.71 | 3,238,159 | +0.40(+1.43%) |
Jan 17, 2019 | 28.42 | 28.54 | 28.03 | 28.30 | 4,823,404 | -0.40(-1.41%) |
Jan 16, 2019 | 27.81 | 28.83 | 27.69 | 28.71 | 7,152,523 | +1.21(+4.38%) |
Jan 15, 2019 | 28.20 | 28.46 | 27.18 | 27.50 | 6,797,839 | -0.77(-2.72%) |
Jan 14, 2019 | 28.10 | 28.45 | 27.90 | 28.27 | 6,074,286 | -0.02(-0.06%) |
Jan 11, 2019 | 27.91 | 28.58 | 27.73 | 28.29 | 3,231,856 | +0.15(+0.52%) |
Jan 10, 2019 | 28.00 | 28.39 | 27.63 | 28.14 | 2,931,578 | +0.27(+0.96%) |
Jan 09, 2019 | 27.65 | 28.04 | 27.22 | 27.87 | 4,194,150 | +0.32(+1.17%) |
Jan 08, 2019 | 27.10 | 27.61 | 26.70 | 27.55 | 4,506,743 | +0.66(+2.47%) |
Jan 07, 2019 | 26.61 | 27.28 | 26.44 | 26.89 | 3,711,087 | +0.16(+0.61%) |
Jan 04, 2019 | 26.85 | 26.86 | 26.42 | 26.72 | 3,621,686 | +0.49(+1.88%) |
Jan 03, 2019 | 26.21 | 26.48 | 25.70 | 26.23 | 5,087,171 | -0.21(-0.80%) |
Jan 02, 2019 | 25.62 | 26.50 | 25.26 | 26.44 | 4,201,969 | +0.56(+2.16%) |
Dec 31, 2018 | 25.97 | 26.17 | 25.36 | 25.88 | 14,000,507 | +0.02(+0.09%) |
Dec 28, 2018 | 25.49 | 26.10 | 25.39 | 25.86 | 3,323,813 | +0.45(+1.75%) |
Dec 27, 2018 | 25.32 | 25.63 | 24.56 | 25.41 | 3,372,873 | -0.32(-1.26%) |
Dec 26, 2018 | 24.56 | 25.75 | 24.22 | 25.74 | 2,188,352 | +1.26(+5.16%) |
Dec 24, 2018 | 24.77 | 25.15 | 24.46 | 24.47 | 1,358,348 | -0.51(-2.04%) |
Dec 21, 2018 | 25.25 | 25.79 | 24.88 | 24.98 | 5,738,682 | -0.32(-1.25%) |
Dec 20, 2018 | 24.64 | 25.57 | 24.64 | 25.30 | 3,911,224 | +0.44(+1.76%) |
Dec 19, 2018 | 25.15 | 25.81 | 24.68 | 24.86 | 4,722,423 | -0.28(-1.13%) |
Dec 18, 2018 | 25.64 | 25.97 | 24.73 | 25.15 | 3,227,566 | -0.43(-1.66%) |
Dec 17, 2018 | 25.69 | 26.19 | 25.42 | 25.57 | 3,125,096 | -0.27(-1.06%) |
Dec 14, 2018 | 26.29 | 26.82 | 25.76 | 25.84 | 2,516,027 | -0.75(-2.84%) |
Dec 13, 2018 | 27.55 | 27.65 | 26.52 | 26.60 | 2,518,297 | -0.96(-3.49%) |
Dec 12, 2018 | 27.59 | 28.04 | 27.11 | 27.56 | 1,820,500 | +0.43(+1.57%) |
Dec 11, 2018 | 27.78 | 28.11 | 27.01 | 27.14 | 2,058,452 | -0.29(-1.05%) |
Dec 10, 2018 | 27.88 | 28.11 | 27.04 | 27.43 | 3,382,704 | -0.59(-2.09%) |
Dec 07, 2018 | 28.24 | 28.76 | 27.78 | 28.01 | 4,149,439 | +0.10(+0.34%) |
Dec 06, 2018 | 27.80 | 28.14 | 27.22 | 27.91 | 4,588,382 | -0.54(-1.89%) |
Dec 04, 2018 | 30.39 | 30.56 | 28.20 | 28.45 | 3,991,704 | -2.21(-7.20%) |