Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.86 | 44.01 | 43.78 | 43.94 | 1,986,597 | -0.13(-0.30%) |
Dec 30, 2019 | 44.79 | 44.80 | 43.89 | 44.07 | 2,224,534 | -0.38(-0.85%) |
Dec 27, 2019 | 44.56 | 44.64 | 44.32 | 44.45 | 1,856,662 | +0.52(+1.18%) |
Dec 26, 2019 | 43.93 | 44.02 | 43.86 | 43.93 | 1,149,727 | -0.02(-0.04%) |
Dec 24, 2019 | 43.88 | 43.99 | 43.71 | 43.95 | 857,689 | -0.02(-0.04%) |
Dec 23, 2019 | 44.41 | 44.42 | 43.85 | 43.96 | 3,619,942 | -0.50(-1.13%) |
Dec 20, 2019 | 44.54 | 45.14 | 44.35 | 44.47 | 5,350,968 | +0.43(+0.98%) |
Dec 19, 2019 | 43.44 | 44.17 | 43.34 | 44.03 | 4,967,413 | +0.64(+1.48%) |
Dec 18, 2019 | 43.15 | 43.42 | 43.05 | 43.39 | 3,819,638 | +0.24(+0.55%) |
Dec 17, 2019 | 43.22 | 43.30 | 43.08 | 43.15 | 1,594,381 | -0.30(-0.69%) |
Dec 16, 2019 | 43.60 | 43.71 | 43.35 | 43.45 | 3,574,372 | +0.84(+1.96%) |
Dec 13, 2019 | 42.63 | 42.81 | 42.47 | 42.62 | 2,071,935 | +0.39(+0.92%) |
Dec 12, 2019 | 42.34 | 42.74 | 42.07 | 42.23 | 2,190,153 | -0.24(-0.56%) |
Dec 11, 2019 | 42.37 | 42.74 | 42.34 | 42.47 | 3,669,461 | +0.19(+0.44%) |
Dec 10, 2019 | 41.83 | 42.33 | 41.81 | 42.28 | 3,905,301 | +0.19(+0.44%) |
Dec 09, 2019 | 41.96 | 42.25 | 41.88 | 42.10 | 5,251,986 | +0.08(+0.19%) |
Dec 06, 2019 | 42.06 | 42.10 | 41.91 | 42.02 | 2,811,490 | +0.05(+0.13%) |
Dec 05, 2019 | 42.36 | 42.38 | 41.87 | 41.96 | 2,612,785 | -0.51(-1.20%) |
Dec 04, 2019 | 42.04 | 42.51 | 41.97 | 42.47 | 5,561,706 | +0.27(+0.65%) |
Dec 03, 2019 | 41.89 | 42.27 | 41.86 | 42.20 | 3,470,773 | -0.43(-1.01%) |
Dec 02, 2019 | 42.89 | 42.90 | 42.22 | 42.63 | 9,702,851 | -0.09(-0.21%) |
Nov 29, 2019 | 42.61 | 42.84 | 42.61 | 42.72 | 1,640,026 | -0.26(-0.59%) |
Nov 27, 2019 | 42.70 | 43.18 | 42.69 | 42.98 | 4,147,956 | +0.01(+0.02%) |
Nov 26, 2019 | 42.94 | 43.03 | 42.84 | 42.97 | 1,830,672 | -0.01(-0.02%) |
Nov 25, 2019 | 42.99 | 43.12 | 42.83 | 42.98 | 3,003,863 | +0.70(+1.67%) |
Nov 22, 2019 | 42.57 | 42.64 | 42.13 | 42.27 | 2,281,421 | +0.32(+0.76%) |
Nov 21, 2019 | 41.21 | 42.18 | 41.13 | 41.95 | 2,722,205 | +0.53(+1.28%) |
Nov 20, 2019 | 41.52 | 41.73 | 41.35 | 41.43 | 2,662,168 | -0.58(-1.38%) |
Nov 19, 2019 | 42.32 | 42.32 | 41.88 | 42.01 | 2,479,744 | -0.24(-0.56%) |
Nov 18, 2019 | 42.29 | 42.43 | 42.10 | 42.24 | 2,119,835 | +0.44(+1.05%) |
Nov 15, 2019 | 41.27 | 41.88 | 41.25 | 41.80 | 2,582,713 | +0.06(+0.15%) |
Nov 14, 2019 | 41.81 | 41.87 | 41.51 | 41.74 | 1,700,700 | -0.40(-0.94%) |
Nov 13, 2019 | 41.93 | 42.27 | 41.81 | 42.14 | 2,374,704 | +0.65(+1.57%) |
Nov 12, 2019 | 41.40 | 41.66 | 41.35 | 41.49 | 2,875,022 | +0.18(+0.43%) |
Nov 11, 2019 | 40.89 | 41.40 | 40.88 | 41.31 | 2,222,065 | -0.33(-0.80%) |
Nov 08, 2019 | 40.99 | 41.97 | 40.81 | 41.65 | 6,058,408 | +0.41(+0.98%) |
Nov 07, 2019 | 41.50 | 41.53 | 41.17 | 41.24 | 3,572,734 | -0.48(-1.14%) |
Nov 06, 2019 | 41.58 | 41.81 | 41.54 | 41.72 | 4,567,031 | +0.12(+0.30%) |
Nov 05, 2019 | 42.03 | 42.10 | 41.49 | 41.59 | 4,129,744 | -0.80(-1.89%) |
Nov 04, 2019 | 42.76 | 42.78 | 42.33 | 42.39 | 2,656,485 | -0.25(-0.58%) |
Nov 01, 2019 | 43.36 | 43.37 | 42.54 | 42.64 | 3,263,258 | -0.56(-1.31%) |
Oct 31, 2019 | 42.62 | 43.23 | 42.50 | 43.21 | 6,432,324 | +0.01(+0.02%) |
Oct 30, 2019 | 42.71 | 43.22 | 42.49 | 43.20 | 4,361,595 | +1.26(+3.00%) |
Oct 29, 2019 | 41.79 | 42.13 | 41.54 | 41.94 | 2,669,888 | -0.14(-0.33%) |
Oct 28, 2019 | 42.02 | 43.18 | 41.94 | 42.08 | 4,914,107 | +0.07(+0.17%) |
Oct 25, 2019 | 41.96 | 42.05 | 41.51 | 42.01 | 3,095,533 | +0.37(+0.89%) |
Oct 24, 2019 | 40.96 | 41.69 | 40.85 | 41.64 | 6,820,745 | +2.26(+5.73%) |
Oct 23, 2019 | 39.22 | 39.43 | 39.02 | 39.38 | 4,202,582 | +0.68(+1.75%) |
Oct 22, 2019 | 38.97 | 39.19 | 38.68 | 38.70 | 3,015,183 | +0.18(+0.46%) |
Oct 21, 2019 | 38.66 | 38.68 | 38.46 | 38.53 | 2,712,188 | -0.13(-0.34%) |
Oct 18, 2019 | 38.93 | 38.95 | 38.49 | 38.66 | 1,877,202 | -0.23(-0.59%) |
Oct 17, 2019 | 39.05 | 39.09 | 38.75 | 38.89 | 2,762,683 | +0.30(+0.78%) |
Oct 16, 2019 | 38.76 | 38.80 | 38.45 | 38.59 | 1,893,044 | -0.37(-0.95%) |
Oct 15, 2019 | 38.55 | 39.02 | 38.48 | 38.96 | 2,556,349 | +0.33(+0.84%) |
Oct 14, 2019 | 38.76 | 39.03 | 38.61 | 38.63 | 3,009,214 | +0.23(+0.60%) |
Oct 11, 2019 | 38.54 | 38.91 | 38.37 | 38.40 | 4,363,456 | -0.02(-0.05%) |
Oct 10, 2019 | 38.07 | 38.59 | 38.03 | 38.42 | 7,079,806 | +0.18(+0.46%) |
Oct 09, 2019 | 38.32 | 38.41 | 38.20 | 38.24 | 2,248,615 | +0.32(+0.84%) |
Oct 08, 2019 | 38.27 | 38.31 | 37.80 | 37.93 | 3,509,916 | -0.35(-0.92%) |
Oct 07, 2019 | 38.25 | 38.60 | 38.23 | 38.28 | 2,558,215 | +0.11(+0.30%) |
Oct 04, 2019 | 38.21 | 38.35 | 38.01 | 38.16 | 2,131,513 | +0.12(+0.32%) |
Oct 03, 2019 | 37.79 | 38.11 | 37.69 | 38.04 | 2,272,602 | +0.63(+1.67%) |
Oct 02, 2019 | 37.72 | 37.87 | 37.23 | 37.42 | 3,566,298 | -1.06(-2.75%) |
Oct 01, 2019 | 38.80 | 38.90 | 38.37 | 38.47 | 3,495,819 | -0.80(-2.04%) |
Sep 30, 2019 | 39.46 | 39.80 | 39.24 | 39.28 | 3,977,640 | -0.63(-1.57%) |
Sep 27, 2019 | 40.09 | 40.17 | 39.76 | 39.90 | 2,609,835 | -0.17(-0.42%) |
Sep 26, 2019 | 40.43 | 40.73 | 39.98 | 40.07 | 5,308,020 | +0.11(+0.29%) |
Sep 25, 2019 | 39.90 | 40.13 | 39.70 | 39.95 | 4,765,318 | +0.15(+0.38%) |
Sep 24, 2019 | 39.95 | 40.16 | 39.67 | 39.80 | 3,283,314 | +0.53(+1.35%) |
Sep 23, 2019 | 39.72 | 39.82 | 39.27 | 39.28 | 2,789,718 | -0.54(-1.35%) |
Sep 20, 2019 | 39.84 | 39.95 | 39.62 | 39.81 | 5,527,203 | +0.50(+1.28%) |
Sep 19, 2019 | 39.33 | 39.52 | 39.15 | 39.31 | 4,718,622 | +0.92(+2.39%) |
Sep 18, 2019 | 38.23 | 38.53 | 38.20 | 38.39 | 2,383,336 | +0.39(+1.02%) |
Sep 17, 2019 | 38.00 | 38.13 | 37.75 | 38.01 | 5,583,823 | +0.55(+1.46%) |
Sep 16, 2019 | 37.92 | 37.94 | 37.40 | 37.46 | 2,839,527 | -0.23(-0.61%) |
Sep 13, 2019 | 37.78 | 38.00 | 37.65 | 37.69 | 4,152,041 | -0.11(-0.30%) |
Sep 12, 2019 | 37.76 | 37.97 | 37.65 | 37.80 | 7,675,285 | -0.18(-0.46%) |
Sep 11, 2019 | 37.77 | 38.07 | 37.76 | 37.98 | 8,900,887 | -0.15(-0.39%) |
Sep 10, 2019 | 37.41 | 38.15 | 37.18 | 38.13 | 4,655,760 | -0.47(-1.21%) |
Sep 09, 2019 | 38.76 | 38.80 | 38.22 | 38.60 | 3,202,291 | -0.83(-2.10%) |
Sep 06, 2019 | 39.53 | 39.72 | 39.42 | 39.43 | 2,143,428 | -0.02(-0.04%) |
Sep 05, 2019 | 39.60 | 39.65 | 39.27 | 39.44 | 1,827,298 | -0.51(-1.28%) |
Sep 04, 2019 | 40.02 | 40.12 | 39.87 | 39.95 | 1,976,612 | +0.06(+0.15%) |
Sep 03, 2019 | 39.80 | 40.07 | 39.71 | 39.89 | 2,568,768 | +0.21(+0.53%) |
Aug 30, 2019 | 39.77 | 39.94 | 39.50 | 39.68 | 2,738,863 | -0.34(-0.86%) |
Aug 29, 2019 | 39.87 | 40.10 | 39.83 | 40.02 | 3,055,910 | +0.55(+1.38%) |
Aug 28, 2019 | 39.48 | 39.58 | 39.29 | 39.48 | 2,419,020 | -0.07(-0.18%) |
Aug 27, 2019 | 39.53 | 39.75 | 39.47 | 39.55 | 2,648,517 | +0.04(+0.11%) |
Aug 26, 2019 | 39.64 | 39.64 | 39.19 | 39.50 | 2,763,570 | +0.22(+0.56%) |
Aug 23, 2019 | 39.90 | 40.24 | 39.21 | 39.28 | 4,266,770 | -0.73(-1.83%) |
Aug 22, 2019 | 40.11 | 40.17 | 39.80 | 40.02 | 5,169,212 | -0.01(-0.02%) |
Aug 21, 2019 | 39.69 | 40.26 | 39.64 | 40.02 | 6,817,026 | +0.70(+1.79%) |
Aug 20, 2019 | 39.56 | 39.60 | 39.20 | 39.32 | 5,751,101 | +0.18(+0.45%) |
Aug 19, 2019 | 39.28 | 39.34 | 39.06 | 39.14 | 1,726,022 | +0.07(+0.18%) |
Aug 16, 2019 | 39.09 | 39.26 | 39.03 | 39.07 | 1,702,327 | +0.14(+0.36%) |
Aug 15, 2019 | 38.81 | 39.05 | 38.74 | 38.93 | 2,178,343 | +0.33(+0.84%) |
Aug 14, 2019 | 39.14 | 39.37 | 38.60 | 38.61 | 3,169,984 | -0.93(-2.34%) |
Aug 13, 2019 | 39.28 | 39.53 | 39.13 | 39.53 | 3,925,628 | +0.44(+1.13%) |
Aug 12, 2019 | 39.47 | 39.51 | 38.91 | 39.09 | 2,530,571 | -0.36(-0.92%) |
Aug 09, 2019 | 39.87 | 39.90 | 39.28 | 39.45 | 4,683,586 | +0.56(+1.43%) |
Aug 08, 2019 | 38.73 | 39.09 | 38.58 | 38.90 | 2,688,255 | +0.59(+1.54%) |
Aug 07, 2019 | 37.99 | 38.45 | 37.86 | 38.31 | 4,607,551 | +0.26(+0.69%) |
Aug 06, 2019 | 38.13 | 38.35 | 37.73 | 38.04 | 4,513,431 | +0.05(+0.14%) |
Aug 05, 2019 | 38.25 | 38.38 | 37.64 | 37.99 | 4,383,473 | -0.63(-1.63%) |
Aug 02, 2019 | 38.72 | 38.76 | 38.38 | 38.62 | 4,892,818 | +0.24(+0.64%) |
Aug 01, 2019 | 38.00 | 38.54 | 38.00 | 38.38 | 3,079,837 | +0.51(+1.36%) |
Jul 31, 2019 | 37.57 | 38.19 | 37.48 | 37.86 | 2,586,164 | -0.39(-1.03%) |
Jul 30, 2019 | 38.29 | 38.43 | 38.09 | 38.25 | 3,984,877 | -0.46(-1.19%) |
Jul 29, 2019 | 38.86 | 39.02 | 38.67 | 38.72 | 7,360,573 | +0.77(+2.02%) |
Jul 26, 2019 | 37.51 | 37.97 | 37.41 | 37.95 | 4,846,153 | +0.74(+1.99%) |
Jul 25, 2019 | 37.33 | 37.97 | 37.06 | 37.21 | 11,947,266 | +2.01(+5.72%) |
Jul 24, 2019 | 35.04 | 35.24 | 34.76 | 35.19 | 4,909,122 | -0.20(-0.57%) |
Jul 23, 2019 | 35.46 | 35.66 | 35.28 | 35.39 | 4,761,749 | +0.22(+0.62%) |
Jul 22, 2019 | 35.24 | 35.31 | 35.00 | 35.17 | 4,974,384 | +0.18(+0.52%) |
Jul 19, 2019 | 35.34 | 35.40 | 34.94 | 34.99 | 4,253,268 | -0.53(-1.50%) |
Jul 18, 2019 | 35.14 | 35.53 | 35.09 | 35.52 | 3,191,903 | +0.34(+0.97%) |
Jul 17, 2019 | 35.17 | 35.40 | 35.15 | 35.18 | 1,518,553 | +0.12(+0.35%) |
Jul 16, 2019 | 35.20 | 35.20 | 34.99 | 35.06 | 1,857,100 | -0.02(-0.05%) |
Jul 15, 2019 | 35.11 | 35.24 | 34.94 | 35.08 | 2,296,205 | +0.01(+0.02%) |
Jul 12, 2019 | 35.19 | 35.21 | 34.75 | 35.07 | 3,702,920 | -0.21(-0.59%) |
Jul 11, 2019 | 35.69 | 35.70 | 35.06 | 35.28 | 2,685,752 | -0.59(-1.65%) |
Jul 10, 2019 | 35.98 | 36.12 | 35.77 | 35.87 | 1,860,879 | +0.34(+0.96%) |
Jul 09, 2019 | 35.54 | 35.65 | 35.46 | 35.53 | 1,912,336 | -0.08(-0.22%) |
Jul 08, 2019 | 35.54 | 35.64 | 35.41 | 35.61 | 2,396,532 | -0.10(-0.27%) |
Jul 05, 2019 | 36.30 | 36.34 | 35.67 | 35.71 | 3,223,660 | -0.92(-2.50%) |
Jul 03, 2019 | 36.60 | 36.76 | 36.48 | 36.62 | 2,085,472 | +0.24(+0.67%) |
Jul 02, 2019 | 36.06 | 36.42 | 36.03 | 36.38 | 2,890,672 | +0.25(+0.70%) |
Jul 01, 2019 | 36.33 | 36.33 | 35.97 | 36.13 | 3,478,319 | +0.12(+0.34%) |
Jun 28, 2019 | 36.19 | 36.19 | 35.85 | 36.00 | 2,642,584 | +0.25(+0.71%) |
Jun 27, 2019 | 35.64 | 35.91 | 35.64 | 35.75 | 1,930,521 | +0.02(+0.05%) |
Jun 26, 2019 | 35.96 | 35.97 | 35.55 | 35.73 | 1,992,653 | -0.38(-1.04%) |
Jun 25, 2019 | 36.31 | 36.37 | 35.96 | 36.11 | 1,584,627 | -0.08(-0.22%) |
Jun 24, 2019 | 36.22 | 36.32 | 36.03 | 36.19 | 2,224,328 | +0.11(+0.31%) |
Jun 21, 2019 | 35.83 | 36.13 | 35.46 | 36.07 | 3,097,653 | -0.22(-0.60%) |
Jun 20, 2019 | 36.56 | 36.70 | 36.22 | 36.29 | 3,844,646 | -0.06(-0.17%) |
Jun 19, 2019 | 35.92 | 36.41 | 35.89 | 36.35 | 3,470,725 | +0.64(+1.78%) |
Jun 18, 2019 | 35.40 | 35.79 | 35.33 | 35.72 | 3,736,041 | +0.85(+2.43%) |
Jun 17, 2019 | 34.50 | 35.00 | 34.49 | 34.87 | 2,137,354 | +0.27(+0.78%) |
Jun 14, 2019 | 34.61 | 34.85 | 34.56 | 34.60 | 1,694,382 | -0.21(-0.60%) |
Jun 13, 2019 | 34.72 | 34.90 | 34.54 | 34.81 | 2,316,055 | -0.02(-0.05%) |
Jun 12, 2019 | 34.47 | 34.87 | 34.47 | 34.83 | 2,874,793 | +0.47(+1.37%) |
Jun 11, 2019 | 34.62 | 34.66 | 34.28 | 34.35 | 2,726,577 | -0.17(-0.51%) |
Jun 10, 2019 | 34.15 | 34.64 | 34.08 | 34.53 | 3,358,169 | +0.50(+1.46%) |
Jun 07, 2019 | 34.18 | 34.25 | 33.91 | 34.03 | 2,374,290 | +0.17(+0.49%) |
Jun 06, 2019 | 33.85 | 34.14 | 33.78 | 33.87 | 2,590,668 | +0.41(+1.23%) |
Jun 05, 2019 | 33.53 | 33.63 | 33.39 | 33.46 | 2,404,677 | -0.20(-0.60%) |
Jun 04, 2019 | 33.52 | 33.71 | 33.31 | 33.66 | 3,915,897 | +0.60(+1.82%) |
Jun 03, 2019 | 33.18 | 33.26 | 32.93 | 33.06 | 2,762,458 | +0.45(+1.39%) |
May 31, 2019 | 32.38 | 32.65 | 32.37 | 32.60 | 3,007,304 | -0.11(-0.35%) |
May 30, 2019 | 32.92 | 32.92 | 32.56 | 32.72 | 3,339,855 | -0.02(-0.05%) |
May 29, 2019 | 32.85 | 32.93 | 32.65 | 32.73 | 3,655,076 | -0.42(-1.26%) |
May 28, 2019 | 33.58 | 33.71 | 33.15 | 33.15 | 4,198,895 | -0.88(-2.59%) |
May 24, 2019 | 34.02 | 34.29 | 33.93 | 34.03 | 3,538,963 | +0.31(+0.93%) |
May 23, 2019 | 33.72 | 33.91 | 33.53 | 33.72 | 6,291,904 | +0.04(+0.13%) |
May 22, 2019 | 32.83 | 33.71 | 32.83 | 33.67 | 3,376,727 | +0.64(+1.93%) |
May 21, 2019 | 32.84 | 33.10 | 32.80 | 33.04 | 3,942,815 | +0.30(+0.91%) |
May 20, 2019 | 32.57 | 32.83 | 32.56 | 32.74 | 3,550,850 | -0.21(-0.64%) |
May 17, 2019 | 32.82 | 33.06 | 32.78 | 32.95 | 1,967,836 | -0.02(-0.05%) |
May 16, 2019 | 32.92 | 33.19 | 32.85 | 32.97 | 3,426,682 | +0.10(+0.32%) |
May 15, 2019 | 32.80 | 33.02 | 32.78 | 32.86 | 5,239,766 | -0.12(-0.37%) |
May 14, 2019 | 32.95 | 33.14 | 32.83 | 32.99 | 8,214,853 | +0.47(+1.45%) |
May 13, 2019 | 32.52 | 32.61 | 32.38 | 32.51 | 8,779,787 | -0.32(-0.98%) |
May 10, 2019 | 33.20 | 33.27 | 32.61 | 32.84 | 9,763,622 | -0.72(-2.13%) |
May 09, 2019 | 33.55 | 33.61 | 33.37 | 33.55 | 4,102,513 | +0.15(+0.44%) |
May 08, 2019 | 33.55 | 33.66 | 33.38 | 33.40 | 3,661,475 | +0.28(+0.84%) |
May 07, 2019 | 33.46 | 33.52 | 32.99 | 33.13 | 3,246,165 | -0.32(-0.96%) |
May 06, 2019 | 33.07 | 33.78 | 32.92 | 33.45 | 4,059,194 | -0.05(-0.16%) |
May 03, 2019 | 33.42 | 33.51 | 33.21 | 33.50 | 3,688,818 | +0.69(+2.10%) |
May 02, 2019 | 32.82 | 33.00 | 32.67 | 32.81 | 11,712,112 | +0.24(+0.72%) |
May 01, 2019 | 32.72 | 32.82 | 32.49 | 32.58 | 5,961,660 | -0.27(-0.82%) |
Apr 30, 2019 | 33.26 | 33.30 | 32.12 | 32.85 | 9,936,576 | -0.45(-1.36%) |
Apr 29, 2019 | 33.63 | 33.64 | 33.23 | 33.30 | 6,327,416 | +0.17(+0.50%) |
Apr 26, 2019 | 33.00 | 33.22 | 32.84 | 33.13 | 8,244,663 | -0.93(-2.74%) |
Apr 25, 2019 | 33.51 | 34.15 | 33.49 | 34.07 | 5,422,417 | +0.30(+0.88%) |
Apr 24, 2019 | 33.77 | 33.95 | 33.65 | 33.77 | 4,519,736 | +0.03(+0.08%) |
Apr 23, 2019 | 33.69 | 33.99 | 33.69 | 33.74 | 5,517,432 | -0.05(-0.15%) |
Apr 22, 2019 | 33.82 | 33.93 | 33.63 | 33.80 | 4,876,893 | -0.04(-0.13%) |
Apr 18, 2019 | 33.81 | 33.96 | 33.45 | 33.84 | 6,226,034 | +0.03(+0.08%) |
Apr 17, 2019 | 34.29 | 34.31 | 33.78 | 33.81 | 5,054,345 | -0.46(-1.35%) |
Apr 16, 2019 | 34.97 | 34.97 | 34.25 | 34.28 | 3,823,027 | -0.44(-1.28%) |
Apr 15, 2019 | 34.68 | 34.78 | 34.56 | 34.72 | 3,446,609 | +0.25(+0.73%) |
Apr 12, 2019 | 34.56 | 34.90 | 34.42 | 34.47 | 8,587,827 | -0.28(-0.80%) |
Apr 11, 2019 | 35.17 | 35.19 | 34.59 | 34.75 | 5,175,982 | -0.61(-1.73%) |
Apr 10, 2019 | 35.54 | 35.70 | 35.27 | 35.36 | 7,589,059 | -0.13(-0.37%) |
Apr 09, 2019 | 35.57 | 35.62 | 35.33 | 35.49 | 4,945,174 | -0.15(-0.42%) |
Apr 08, 2019 | 35.83 | 35.83 | 35.56 | 35.64 | 3,633,940 | +0.14(+0.39%) |
Apr 05, 2019 | 35.32 | 35.62 | 35.30 | 35.50 | 6,637,075 | +0.15(+0.42%) |
Apr 04, 2019 | 35.58 | 35.76 | 35.31 | 35.35 | 6,398,802 | -0.49(-1.36%) |
Apr 03, 2019 | 35.93 | 36.00 | 35.59 | 35.84 | 7,246,234 | -0.44(-1.20%) |
Apr 02, 2019 | 35.97 | 36.33 | 35.84 | 36.27 | 12,478,151 | +0.28(+0.78%) |
Apr 01, 2019 | 36.14 | 36.24 | 35.70 | 35.99 | 9,648,882 | +0.73(+2.08%) |
Mar 29, 2019 | 35.22 | 35.87 | 35.01 | 35.26 | 39,879,892 | -2.22(-5.93%) |
Mar 28, 2019 | 37.63 | 37.73 | 37.36 | 37.49 | 5,338,265 | +0.29(+0.77%) |
Mar 27, 2019 | 37.15 | 37.39 | 36.88 | 37.20 | 3,650,036 | -0.25(-0.68%) |
Mar 26, 2019 | 37.52 | 37.66 | 37.38 | 37.45 | 3,561,224 | +0.34(+0.92%) |
Mar 25, 2019 | 37.15 | 37.32 | 37.00 | 37.11 | 3,407,213 | -0.03(-0.09%) |
Mar 22, 2019 | 37.02 | 37.38 | 37.00 | 37.15 | 4,461,368 | -0.31(-0.84%) |
Mar 21, 2019 | 37.43 | 37.76 | 37.41 | 37.46 | 2,791,650 | -0.06(-0.16%) |
Mar 20, 2019 | 37.56 | 37.76 | 37.32 | 37.52 | 4,307,982 | +0.13(+0.35%) |
Mar 19, 2019 | 37.41 | 37.56 | 37.27 | 37.39 | 3,679,554 | +0.25(+0.68%) |
Mar 18, 2019 | 37.08 | 37.28 | 37.01 | 37.14 | 3,527,018 | +0.06(+0.16%) |
Mar 15, 2019 | 36.88 | 37.08 | 36.71 | 37.08 | 10,311,561 | +0.21(+0.57%) |
Mar 14, 2019 | 36.88 | 37.12 | 36.74 | 36.87 | 4,251,184 | -0.16(-0.42%) |
Mar 13, 2019 | 36.70 | 37.06 | 36.59 | 37.02 | 3,409,783 | +0.52(+1.43%) |
Mar 12, 2019 | 36.32 | 36.60 | 36.32 | 36.50 | 4,544,254 | -0.30(-0.81%) |
Mar 11, 2019 | 36.33 | 36.91 | 36.32 | 36.80 | 4,014,693 | +0.37(+1.01%) |
Mar 08, 2019 | 36.15 | 36.45 | 36.06 | 36.43 | 4,746,058 | +0.10(+0.26%) |
Mar 07, 2019 | 36.29 | 36.43 | 36.05 | 36.33 | 6,058,280 | -0.32(-0.88%) |
Mar 06, 2019 | 36.95 | 36.97 | 36.57 | 36.66 | 2,854,941 | -0.24(-0.66%) |
Mar 05, 2019 | 36.25 | 37.16 | 36.25 | 36.90 | 6,498,962 | +0.54(+1.49%) |
Mar 04, 2019 | 36.40 | 36.47 | 36.10 | 36.36 | 4,526,822 | -0.06(-0.17%) |
Mar 01, 2019 | 36.29 | 36.42 | 36.18 | 36.42 | 5,262,582 | +0.16(+0.43%) |
Feb 28, 2019 | 35.91 | 36.33 | 35.87 | 36.27 | 6,533,610 | +0.12(+0.34%) |
Feb 27, 2019 | 35.86 | 36.30 | 35.86 | 36.14 | 5,253,493 | +0.35(+0.98%) |
Feb 26, 2019 | 35.47 | 35.93 | 35.44 | 35.79 | 4,945,664 | +0.41(+1.16%) |
Feb 25, 2019 | 35.38 | 35.58 | 35.24 | 35.38 | 7,015,987 | +0.48(+1.37%) |
Feb 22, 2019 | 34.48 | 34.95 | 34.45 | 34.91 | 6,985,679 | +0.43(+1.26%) |
Feb 21, 2019 | 34.45 | 34.53 | 34.22 | 34.47 | 6,792,423 | -0.09(-0.25%) |
Feb 20, 2019 | 34.31 | 34.84 | 34.31 | 34.56 | 8,304,957 | +0.06(+0.17%) |
Feb 19, 2019 | 34.05 | 34.52 | 34.05 | 34.50 | 9,465,884 | -0.39(-1.12%) |
Feb 15, 2019 | 34.35 | 34.97 | 34.28 | 34.89 | 7,518,031 | +0.80(+2.35%) |
Feb 14, 2019 | 33.23 | 34.23 | 33.16 | 34.09 | 14,474,244 | +2.90(+9.29%) |
Feb 13, 2019 | 31.41 | 31.69 | 31.17 | 31.19 | 5,149,398 | -0.53(-1.67%) |
Feb 12, 2019 | 31.61 | 31.81 | 31.49 | 31.72 | 4,373,843 | +0.44(+1.42%) |
Feb 11, 2019 | 31.38 | 31.44 | 31.16 | 31.27 | 4,578,622 | -0.28(-0.89%) |
Feb 08, 2019 | 31.46 | 31.73 | 31.40 | 31.56 | 4,015,809 | +0.06(+0.19%) |
Feb 07, 2019 | 31.76 | 31.76 | 31.36 | 31.50 | 3,937,252 | +0.06(+0.19%) |
Feb 06, 2019 | 31.53 | 31.68 | 31.41 | 31.44 | 3,616,460 | -0.11(-0.35%) |
Feb 05, 2019 | 31.46 | 31.77 | 31.45 | 31.55 | 2,675,926 | +0.20(+0.65%) |
Feb 04, 2019 | 31.38 | 31.39 | 31.17 | 31.34 | 3,111,008 | +0.09(+0.30%) |
Feb 01, 2019 | 31.21 | 31.45 | 31.16 | 31.25 | 4,207,803 | +0.06(+0.19%) |
Jan 31, 2019 | 31.05 | 31.28 | 30.88 | 31.19 | 5,838,972 | +0.54(+1.75%) |
Jan 30, 2019 | 30.76 | 30.84 | 30.44 | 30.65 | 5,657,216 | +0.34(+1.13%) |
Jan 29, 2019 | 30.56 | 30.60 | 30.31 | 30.31 | 5,276,491 | +0.05(+0.17%) |
Jan 28, 2019 | 30.32 | 30.38 | 30.10 | 30.26 | 4,690,082 | -0.22(-0.73%) |
Jan 25, 2019 | 30.58 | 30.63 | 30.34 | 30.48 | 8,088,502 | -0.03(-0.11%) |
Jan 24, 2019 | 30.92 | 30.93 | 30.43 | 30.52 | 7,371,728 | -0.77(-2.45%) |
Jan 23, 2019 | 31.57 | 31.57 | 31.08 | 31.28 | 9,295,090 | +0.36(+1.16%) |
Jan 22, 2019 | 31.11 | 31.16 | 30.70 | 30.92 | 8,261,565 | -0.24(-0.77%) |
Jan 18, 2019 | 31.37 | 31.41 | 30.97 | 31.16 | 5,121,212 | +0.22(+0.72%) |
Jan 17, 2019 | 30.68 | 30.99 | 30.65 | 30.94 | 4,888,009 | +0.43(+1.40%) |
Jan 16, 2019 | 30.50 | 30.71 | 30.38 | 30.52 | 8,317,149 | -0.27(-0.89%) |
Jan 15, 2019 | 30.64 | 30.87 | 30.46 | 30.79 | 11,891,264 | +0.48(+1.58%) |
Jan 14, 2019 | 31.16 | 31.16 | 30.20 | 30.31 | 16,273,685 | -1.19(-3.79%) |
Jan 11, 2019 | 32.12 | 32.18 | 31.45 | 31.50 | 6,334,517 | -1.12(-3.42%) |
Jan 10, 2019 | 32.43 | 32.72 | 32.31 | 32.62 | 5,640,167 | +0.39(+1.22%) |
Jan 09, 2019 | 32.53 | 32.71 | 32.23 | 32.23 | 7,602,408 | -0.28(-0.87%) |
Jan 08, 2019 | 32.72 | 32.89 | 32.43 | 32.51 | 5,509,272 | -0.55(-1.68%) |
Jan 07, 2019 | 33.25 | 33.37 | 33.00 | 33.06 | 6,730,575 | -0.34(-1.02%) |
Jan 04, 2019 | 33.10 | 33.58 | 32.98 | 33.41 | 3,347,172 | +0.72(+2.22%) |
Jan 03, 2019 | 32.72 | 33.12 | 32.66 | 32.68 | 5,880,086 | +0.45(+1.40%) |