Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.35 | 36.37 | 36.33 | 36.37 | 956,995 | +0.04(+0.11%) |
Dec 30, 2019 | 36.38 | 36.38 | 36.30 | 36.33 | 382,831 | -0.02(-0.06%) |
Dec 27, 2019 | 36.38 | 36.38 | 36.33 | 36.36 | 598,935 | +0.01(+0.02%) |
Dec 26, 2019 | 36.36 | 36.40 | 36.32 | 36.35 | 399,093 | +0.05(+0.15%) |
Dec 24, 2019 | 36.27 | 36.30 | 36.26 | 36.29 | 334,954 | +0.02(+0.06%) |
Dec 23, 2019 | 36.29 | 36.29 | 36.26 | 36.27 | 1,064,504 | +0.02(+0.04%) |
Dec 20, 2019 | 36.33 | 36.35 | 36.25 | 36.26 | 2,976,169 | -0.05(-0.15%) |
Dec 19, 2019 | 36.33 | 36.33 | 36.26 | 36.31 | 932,778 | +0.02(+0.05%) |
Dec 18, 2019 | 36.27 | 36.31 | 36.20 | 36.29 | 2,663,911 | +0.06(+0.17%) |
Dec 17, 2019 | 36.20 | 36.25 | 36.17 | 36.23 | 634,830 | +0.05(+0.15%) |
Dec 16, 2019 | 36.14 | 36.18 | 36.11 | 36.17 | 461,181 | +0.08(+0.22%) |
Dec 13, 2019 | 36.12 | 36.12 | 36.06 | 36.10 | 514,778 | +0.02(+0.06%) |
Dec 12, 2019 | 36.00 | 36.10 | 36.00 | 36.07 | 671,563 | +0.05(+0.15%) |
Dec 11, 2019 | 35.99 | 36.03 | 35.95 | 36.02 | 584,764 | +0.06(+0.17%) |
Dec 10, 2019 | 35.92 | 35.97 | 35.89 | 35.96 | 690,289 | +0.05(+0.13%) |
Dec 09, 2019 | 35.92 | 35.92 | 35.89 | 35.91 | 543,933 | +0.01(+0.02%) |
Dec 06, 2019 | 35.91 | 35.91 | 35.89 | 35.90 | 318,098 | +0.05(+0.13%) |
Dec 05, 2019 | 35.82 | 35.85 | 35.80 | 35.85 | 466,814 | +0.06(+0.17%) |
Dec 04, 2019 | 35.79 | 35.83 | 35.75 | 35.79 | 976,330 | +0.04(+0.11%) |
Dec 03, 2019 | 35.77 | 35.78 | 35.71 | 35.75 | 678,390 | -0.02(-0.04%) |
Dec 02, 2019 | 35.79 | 35.85 | 35.73 | 35.77 | 736,754 | -0.04(-0.12%) |
Nov 29, 2019 | 35.82 | 35.86 | 35.81 | 35.81 | 649,490 | -0.02(-0.07%) |
Nov 27, 2019 | 35.81 | 35.86 | 35.81 | 35.83 | 333,696 | +0.01(+0.02%) |
Nov 26, 2019 | 35.85 | 35.86 | 35.81 | 35.83 | 569,179 | +0.00(+0.00%) |
Nov 25, 2019 | 35.77 | 35.83 | 35.77 | 35.83 | 331,584 | +0.06(+0.17%) |
Nov 22, 2019 | 35.72 | 35.79 | 35.72 | 35.76 | 547,746 | +0.07(+0.20%) |
Nov 21, 2019 | 35.73 | 35.73 | 35.67 | 35.69 | 801,732 | +0.02(+0.04%) |
Nov 20, 2019 | 35.71 | 35.76 | 35.68 | 35.68 | 648,026 | -0.06(-0.17%) |
Nov 19, 2019 | 35.79 | 35.80 | 35.74 | 35.74 | 985,651 | -0.09(-0.26%) |
Nov 18, 2019 | 35.85 | 35.89 | 35.83 | 35.83 | 4,071,668 | -0.05(-0.13%) |
Nov 15, 2019 | 35.86 | 35.89 | 35.83 | 35.88 | 759,864 | +0.08(+0.22%) |
Nov 14, 2019 | 35.82 | 35.85 | 35.79 | 35.80 | 545,283 | -0.02(-0.04%) |
Nov 13, 2019 | 35.80 | 35.83 | 35.79 | 35.82 | 658,938 | -0.02(-0.06%) |
Nov 12, 2019 | 35.83 | 35.86 | 35.83 | 35.84 | 572,658 | +0.02(+0.04%) |
Nov 11, 2019 | 35.82 | 35.86 | 35.82 | 35.83 | 214,741 | -0.03(-0.09%) |
Nov 08, 2019 | 35.86 | 35.86 | 35.80 | 35.86 | 1,022,081 | +0.02(+0.07%) |
Nov 07, 2019 | 35.90 | 35.90 | 35.83 | 35.83 | 586,129 | -0.02(-0.06%) |
Nov 06, 2019 | 35.86 | 35.88 | 35.84 | 35.86 | 509,894 | -0.02(-0.06%) |
Nov 05, 2019 | 35.92 | 35.92 | 35.86 | 35.88 | 1,964,726 | -0.02(-0.04%) |
Nov 04, 2019 | 35.90 | 35.93 | 35.88 | 35.90 | 4,060,301 | +0.04(+0.11%) |
Nov 01, 2019 | 35.83 | 35.86 | 35.80 | 35.86 | 962,709 | +0.07(+0.21%) |
Oct 31, 2019 | 35.87 | 35.87 | 35.77 | 35.78 | 1,100,022 | -0.07(-0.19%) |
Oct 30, 2019 | 35.90 | 35.90 | 35.81 | 35.85 | 469,916 | -0.02(-0.06%) |
Oct 29, 2019 | 35.91 | 35.93 | 35.87 | 35.87 | 706,943 | -0.02(-0.06%) |
Oct 28, 2019 | 35.92 | 35.93 | 35.89 | 35.90 | 940,135 | -0.01(-0.02%) |
Oct 25, 2019 | 35.89 | 35.93 | 35.89 | 35.91 | 841,795 | +0.02(+0.04%) |
Oct 24, 2019 | 35.87 | 35.89 | 35.87 | 35.89 | 726,123 | +0.03(+0.09%) |
Oct 23, 2019 | 35.82 | 35.87 | 35.82 | 35.86 | 554,393 | +0.01(+0.02%) |
Oct 22, 2019 | 35.88 | 35.88 | 35.84 | 35.85 | 838,596 | -0.01(-0.02%) |
Oct 21, 2019 | 35.86 | 35.87 | 35.85 | 35.86 | 351,305 | +0.02(+0.04%) |
Oct 18, 2019 | 35.83 | 35.87 | 35.82 | 35.84 | 423,549 | +0.01(+0.02%) |
Oct 17, 2019 | 35.80 | 35.84 | 35.80 | 35.84 | 1,048,408 | +0.05(+0.13%) |
Oct 16, 2019 | 35.83 | 35.83 | 35.78 | 35.79 | 1,065,716 | -0.04(-0.11%) |
Oct 15, 2019 | 35.76 | 35.83 | 35.76 | 35.83 | 763,531 | +0.07(+0.19%) |
Oct 14, 2019 | 35.74 | 35.78 | 35.72 | 35.76 | 264,107 | +0.02(+0.04%) |
Oct 11, 2019 | 35.71 | 35.77 | 35.70 | 35.74 | 593,797 | +0.08(+0.22%) |
Oct 10, 2019 | 35.66 | 35.69 | 35.63 | 35.67 | 571,521 | +0.04(+0.11%) |
Oct 09, 2019 | 35.63 | 35.65 | 35.61 | 35.63 | 882,506 | +0.06(+0.17%) |
Oct 08, 2019 | 35.64 | 35.64 | 35.56 | 35.57 | 1,043,686 | -0.09(-0.26%) |
Oct 07, 2019 | 35.68 | 35.69 | 35.62 | 35.66 | 504,034 | -0.02(-0.04%) |
Oct 04, 2019 | 35.62 | 35.67 | 35.61 | 35.67 | 1,332,875 | +0.07(+0.20%) |
Oct 03, 2019 | 35.64 | 35.64 | 35.51 | 35.60 | 4,769,090 | -0.04(-0.11%) |
Oct 02, 2019 | 35.74 | 35.76 | 35.58 | 35.64 | 1,643,049 | -0.12(-0.35%) |
Oct 01, 2019 | 35.79 | 35.81 | 35.73 | 35.77 | 3,840,821 | -0.02(-0.04%) |
Sep 30, 2019 | 35.77 | 35.78 | 35.74 | 35.78 | 868,513 | +0.03(+0.09%) |
Sep 27, 2019 | 35.78 | 35.80 | 35.71 | 35.75 | 789,832 | -0.02(-0.04%) |
Sep 26, 2019 | 35.79 | 35.84 | 35.66 | 35.77 | 713,633 | -0.05(-0.15%) |
Sep 25, 2019 | 35.81 | 35.83 | 35.76 | 35.82 | 263,822 | +0.00(+0.00%) |
Sep 24, 2019 | 35.87 | 35.89 | 35.79 | 35.82 | 253,289 | -0.02(-0.04%) |
Sep 23, 2019 | 35.82 | 35.88 | 35.82 | 35.84 | 219,352 | +0.00(+0.00%) |
Sep 20, 2019 | 35.84 | 35.86 | 35.76 | 35.84 | 277,915 | -0.01(-0.02%) |
Sep 19, 2019 | 35.86 | 35.89 | 35.83 | 35.84 | 358,660 | -0.03(-0.09%) |
Sep 18, 2019 | 35.87 | 35.88 | 35.79 | 35.87 | 346,650 | +0.02(+0.04%) |
Sep 17, 2019 | 35.87 | 35.89 | 35.82 | 35.86 | 427,486 | +0.00(+0.00%) |
Sep 16, 2019 | 35.78 | 35.86 | 35.75 | 35.86 | 421,591 | +0.08(+0.21%) |
Sep 13, 2019 | 35.75 | 35.78 | 35.72 | 35.78 | 4,014,384 | +0.02(+0.04%) |
Sep 12, 2019 | 35.72 | 35.78 | 35.72 | 35.77 | 982,486 | -0.01(-0.02%) |
Sep 11, 2019 | 35.71 | 35.77 | 35.71 | 35.77 | 483,208 | +0.05(+0.13%) |
Sep 10, 2019 | 35.72 | 35.74 | 35.67 | 35.73 | 493,340 | +0.02(+0.04%) |
Sep 09, 2019 | 35.70 | 35.74 | 35.67 | 35.71 | 368,423 | +0.04(+0.11%) |
Sep 06, 2019 | 35.70 | 35.74 | 35.67 | 35.67 | 353,144 | -0.02(-0.06%) |
Sep 05, 2019 | 35.68 | 35.70 | 35.60 | 35.70 | 690,677 | +0.05(+0.15%) |
Sep 04, 2019 | 35.63 | 35.64 | 35.57 | 35.64 | 530,944 | +0.07(+0.19%) |
Sep 03, 2019 | 35.61 | 35.61 | 35.52 | 35.57 | 669,514 | -0.04(-0.12%) |
Aug 30, 2019 | 35.71 | 35.72 | 35.58 | 35.62 | 729,390 | -0.05(-0.13%) |
Aug 29, 2019 | 35.68 | 35.72 | 35.64 | 35.66 | 466,974 | +0.03(+0.09%) |
Aug 28, 2019 | 35.59 | 35.65 | 35.57 | 35.63 | 382,064 | +0.05(+0.13%) |
Aug 27, 2019 | 35.65 | 35.66 | 35.54 | 35.58 | 329,199 | -0.03(-0.09%) |
Aug 26, 2019 | 35.52 | 35.62 | 35.52 | 35.62 | 286,915 | +0.12(+0.35%) |
Aug 23, 2019 | 35.54 | 35.65 | 35.45 | 35.49 | 542,377 | -0.09(-0.26%) |
Aug 22, 2019 | 35.53 | 35.62 | 35.52 | 35.58 | 1,031,980 | +0.07(+0.19%) |
Aug 21, 2019 | 35.48 | 35.54 | 35.45 | 35.52 | 448,373 | +0.11(+0.32%) |
Aug 20, 2019 | 35.40 | 35.43 | 35.38 | 35.40 | 305,334 | +0.02(+0.04%) |
Aug 19, 2019 | 35.37 | 35.42 | 35.34 | 35.39 | 284,612 | +0.08(+0.24%) |
Aug 16, 2019 | 35.29 | 35.35 | 35.29 | 35.30 | 709,554 | +0.10(+0.28%) |
Aug 15, 2019 | 35.22 | 35.28 | 35.20 | 35.20 | 369,924 | +0.03(+0.09%) |
Aug 14, 2019 | 35.30 | 35.30 | 35.17 | 35.17 | 445,150 | -0.21(-0.58%) |
Aug 13, 2019 | 35.27 | 35.42 | 35.27 | 35.38 | 605,257 | +0.08(+0.24%) |
Aug 12, 2019 | 35.32 | 35.33 | 35.26 | 35.29 | 682,518 | -0.08(-0.22%) |
Aug 09, 2019 | 35.37 | 35.41 | 35.32 | 35.37 | 273,668 | -0.05(-0.13%) |
Aug 08, 2019 | 35.38 | 35.45 | 35.37 | 35.42 | 272,984 | +0.08(+0.24%) |
Aug 07, 2019 | 35.28 | 35.35 | 35.20 | 35.33 | 655,999 | -0.04(-0.11%) |
Aug 06, 2019 | 35.35 | 35.39 | 35.25 | 35.37 | 2,107,849 | +0.17(+0.48%) |
Aug 05, 2019 | 35.35 | 35.35 | 35.16 | 35.20 | 1,198,521 | -0.28(-0.78%) |
Aug 02, 2019 | 35.50 | 35.51 | 35.42 | 35.48 | 406,000 | -0.05(-0.13%) |
Aug 01, 2019 | 35.56 | 35.65 | 35.50 | 35.52 | 533,866 | -0.00(-0.01%) |
Jul 31, 2019 | 35.61 | 35.63 | 35.43 | 35.53 | 430,778 | -0.02(-0.06%) |
Jul 30, 2019 | 35.50 | 35.57 | 35.50 | 35.55 | 307,479 | -0.01(-0.02%) |
Jul 29, 2019 | 35.60 | 35.60 | 35.55 | 35.56 | 394,022 | -0.05(-0.13%) |
Jul 26, 2019 | 35.56 | 35.60 | 35.56 | 35.60 | 259,668 | +0.07(+0.19%) |
Jul 25, 2019 | 35.57 | 35.57 | 35.51 | 35.54 | 334,080 | -0.02(-0.04%) |
Jul 24, 2019 | 35.52 | 35.57 | 35.52 | 35.55 | 306,078 | +0.02(+0.06%) |
Jul 23, 2019 | 35.53 | 35.55 | 35.49 | 35.53 | 514,127 | +0.04(+0.11%) |
Jul 22, 2019 | 35.44 | 35.50 | 35.44 | 35.49 | 635,858 | +0.05(+0.15%) |
Jul 19, 2019 | 35.48 | 35.49 | 35.44 | 35.44 | 1,621,976 | -0.05(-0.13%) |
Jul 18, 2019 | 35.45 | 35.49 | 35.43 | 35.48 | 591,596 | +0.00(+0.00%) |
Jul 17, 2019 | 35.52 | 35.52 | 35.47 | 35.48 | 1,027,982 | -0.01(-0.02%) |
Jul 16, 2019 | 35.57 | 35.57 | 35.47 | 35.49 | 546,641 | -0.05(-0.13%) |
Jul 15, 2019 | 35.54 | 35.57 | 35.51 | 35.54 | 852,212 | +0.01(+0.02%) |
Jul 12, 2019 | 35.48 | 35.53 | 35.47 | 35.53 | 408,836 | +0.02(+0.06%) |
Jul 11, 2019 | 35.55 | 35.59 | 35.47 | 35.51 | 604,526 | -0.05(-0.13%) |
Jul 10, 2019 | 35.53 | 35.57 | 35.53 | 35.55 | 532,064 | +0.06(+0.17%) |
Jul 09, 2019 | 35.51 | 35.52 | 35.49 | 35.49 | 365,243 | -0.03(-0.09%) |
Jul 08, 2019 | 35.54 | 35.54 | 35.50 | 35.52 | 440,165 | -0.01(-0.02%) |
Jul 05, 2019 | 35.56 | 35.56 | 35.49 | 35.53 | 712,154 | -0.08(-0.24%) |
Jul 03, 2019 | 35.54 | 35.63 | 35.53 | 35.61 | 498,757 | +0.08(+0.24%) |
Jul 02, 2019 | 35.51 | 35.55 | 35.50 | 35.53 | 620,001 | +0.02(+0.04%) |
Jul 01, 2019 | 35.61 | 35.62 | 35.49 | 35.51 | 1,216,443 | +0.05(+0.13%) |
Jun 28, 2019 | 35.49 | 35.52 | 35.47 | 35.47 | 1,431,008 | -0.02(-0.04%) |
Jun 27, 2019 | 35.47 | 35.50 | 35.44 | 35.48 | 458,565 | +0.07(+0.19%) |
Jun 26, 2019 | 35.46 | 35.49 | 35.41 | 35.41 | 561,007 | +0.02(+0.04%) |
Jun 25, 2019 | 35.53 | 35.53 | 35.40 | 35.40 | 922,513 | -0.10(-0.28%) |
Jun 24, 2019 | 35.52 | 35.52 | 35.50 | 35.50 | 459,074 | -0.04(-0.11%) |
Jun 21, 2019 | 35.54 | 35.55 | 35.51 | 35.54 | 1,706,333 | -0.05(-0.13%) |
Jun 20, 2019 | 35.54 | 36.05 | 35.51 | 35.58 | 1,037,337 | +0.15(+0.43%) |
Jun 19, 2019 | 35.32 | 35.46 | 35.29 | 35.43 | 313,119 | +0.11(+0.30%) |
Jun 18, 2019 | 35.29 | 35.34 | 35.28 | 35.32 | 1,108,241 | +0.11(+0.30%) |
Jun 17, 2019 | 35.23 | 35.25 | 35.20 | 35.22 | 418,738 | -0.02(-0.06%) |
Jun 14, 2019 | 35.24 | 35.25 | 35.20 | 35.24 | 250,702 | +0.01(+0.02%) |
Jun 13, 2019 | 35.19 | 35.25 | 35.19 | 35.23 | 602,764 | +0.04(+0.11%) |
Jun 12, 2019 | 35.27 | 35.27 | 35.19 | 35.19 | 842,813 | -0.07(-0.19%) |
Jun 11, 2019 | 35.35 | 35.36 | 35.25 | 35.26 | 900,038 | -0.01(-0.02%) |
Jun 10, 2019 | 35.22 | 35.28 | 35.22 | 35.27 | 1,293,232 | +0.06(+0.17%) |
Jun 07, 2019 | 35.18 | 35.23 | 35.16 | 35.21 | 664,152 | +0.08(+0.24%) |
Jun 06, 2019 | 35.08 | 35.16 | 35.05 | 35.13 | 609,210 | +0.07(+0.19%) |
Jun 05, 2019 | 35.06 | 35.08 | 34.99 | 35.06 | 578,743 | +0.02(+0.07%) |
Jun 04, 2019 | 34.87 | 35.03 | 34.87 | 35.03 | 893,295 | +0.28(+0.81%) |
Jun 03, 2019 | 34.81 | 34.84 | 34.72 | 34.75 | 1,372,027 | -0.02(-0.06%) |
May 31, 2019 | 34.88 | 34.90 | 34.78 | 34.78 | 696,182 | -0.17(-0.50%) |
May 30, 2019 | 34.94 | 34.99 | 34.93 | 34.95 | 589,075 | +0.05(+0.13%) |
May 29, 2019 | 34.95 | 34.96 | 34.87 | 34.90 | 2,001,683 | -0.08(-0.24%) |
May 28, 2019 | 35.06 | 35.07 | 34.97 | 34.99 | 2,799,146 | -0.05(-0.13%) |
May 24, 2019 | 35.09 | 35.09 | 35.02 | 35.03 | 272,229 | -0.01(-0.02%) |
May 23, 2019 | 35.10 | 35.10 | 34.99 | 35.04 | 770,129 | -0.12(-0.34%) |
May 22, 2019 | 35.12 | 35.16 | 35.10 | 35.16 | 390,751 | +0.02(+0.04%) |
May 21, 2019 | 35.13 | 35.15 | 35.11 | 35.15 | 389,745 | +0.08(+0.22%) |
May 20, 2019 | 35.12 | 35.13 | 35.05 | 35.07 | 1,691,274 | -0.02(-0.06%) |
May 17, 2019 | 35.09 | 35.14 | 35.06 | 35.09 | 484,933 | +0.01(+0.02%) |
May 16, 2019 | 35.05 | 35.14 | 35.05 | 35.09 | 491,845 | +0.06(+0.17%) |
May 15, 2019 | 34.99 | 35.05 | 34.96 | 35.02 | 922,694 | +0.04(+0.11%) |
May 14, 2019 | 35.02 | 35.05 | 34.98 | 34.99 | 1,406,009 | +0.04(+0.11%) |
May 13, 2019 | 35.02 | 35.04 | 34.94 | 34.95 | 997,337 | -0.20(-0.58%) |
May 10, 2019 | 35.12 | 35.19 | 35.03 | 35.15 | 751,078 | +0.04(+0.11%) |
May 09, 2019 | 35.09 | 35.12 | 35.03 | 35.12 | 859,685 | -0.04(-0.11%) |
May 08, 2019 | 35.14 | 35.20 | 35.12 | 35.15 | 2,407,420 | +0.00(+0.00%) |
May 07, 2019 | 35.20 | 35.20 | 35.11 | 35.15 | 4,001,595 | -0.09(-0.26%) |
May 06, 2019 | 35.21 | 35.25 | 35.17 | 35.24 | 4,614,712 | -0.03(-0.09%) |
May 03, 2019 | 35.24 | 35.27 | 35.23 | 35.27 | 720,389 | +0.08(+0.21%) |
May 02, 2019 | 35.19 | 35.23 | 35.15 | 35.20 | 602,963 | -0.01(-0.02%) |
May 01, 2019 | 35.28 | 35.32 | 35.20 | 35.21 | 1,089,412 | -0.07(-0.19%) |
Apr 30, 2019 | 35.25 | 35.28 | 35.24 | 35.27 | 650,043 | +0.02(+0.06%) |
Apr 29, 2019 | 35.25 | 35.26 | 35.23 | 35.25 | 422,557 | -0.01(-0.02%) |
Apr 26, 2019 | 35.24 | 35.26 | 35.21 | 35.26 | 438,533 | +0.05(+0.13%) |
Apr 25, 2019 | 35.21 | 35.22 | 35.16 | 35.21 | 422,286 | +0.02(+0.04%) |
Apr 24, 2019 | 35.24 | 35.24 | 35.18 | 35.20 | 421,874 | -0.04(-0.11%) |
Apr 23, 2019 | 35.20 | 35.24 | 35.17 | 35.24 | 534,765 | +0.07(+0.19%) |
Apr 22, 2019 | 35.18 | 35.18 | 35.15 | 35.17 | 366,267 | -0.02(-0.04%) |
Apr 18, 2019 | 35.21 | 35.21 | 35.13 | 35.18 | 481,576 | +0.00(+0.00%) |
Apr 17, 2019 | 35.25 | 35.26 | 35.16 | 35.18 | 697,081 | -0.06(-0.17%) |
Apr 16, 2019 | 35.25 | 35.27 | 35.21 | 35.24 | 824,605 | -0.01(-0.02%) |
Apr 15, 2019 | 35.24 | 35.29 | 35.24 | 35.25 | 1,394,305 | +0.00(+0.00%) |
Apr 12, 2019 | 35.22 | 35.27 | 35.19 | 35.25 | 1,965,895 | +0.05(+0.13%) |
Apr 11, 2019 | 35.15 | 35.21 | 35.15 | 35.21 | 400,282 | +0.07(+0.19%) |
Apr 10, 2019 | 35.09 | 35.15 | 35.09 | 35.14 | 461,325 | +0.08(+0.21%) |
Apr 09, 2019 | 35.06 | 35.08 | 35.03 | 35.06 | 443,556 | +0.00(+0.00%) |
Apr 08, 2019 | 35.08 | 35.08 | 35.04 | 35.06 | 518,322 | -0.04(-0.11%) |
Apr 05, 2019 | 35.07 | 35.11 | 35.05 | 35.10 | 2,394,864 | +0.06(+0.17%) |
Apr 04, 2019 | 35.00 | 35.04 | 34.99 | 35.04 | 1,238,708 | +0.04(+0.11%) |
Apr 03, 2019 | 35.06 | 35.06 | 34.97 | 35.00 | 2,810,114 | -0.03(-0.09%) |
Apr 02, 2019 | 35.02 | 35.03 | 34.98 | 35.03 | 611,700 | +0.02(+0.04%) |
Apr 01, 2019 | 35.05 | 35.09 | 35.00 | 35.02 | 1,591,462 | +0.01(+0.04%) |
Mar 29, 2019 | 34.99 | 35.01 | 34.97 | 35.00 | 654,006 | +0.06(+0.17%) |
Mar 28, 2019 | 34.92 | 34.94 | 34.90 | 34.94 | 510,278 | +0.04(+0.11%) |
Mar 27, 2019 | 34.91 | 34.94 | 34.85 | 34.91 | 612,443 | +0.02(+0.06%) |
Mar 26, 2019 | 34.88 | 34.94 | 34.83 | 34.88 | 799,761 | +0.05(+0.15%) |
Mar 25, 2019 | 34.81 | 34.85 | 34.77 | 34.83 | 527,434 | +0.01(+0.02%) |
Mar 22, 2019 | 34.87 | 34.88 | 34.80 | 34.82 | 436,093 | -0.08(-0.24%) |
Mar 21, 2019 | 34.89 | 34.94 | 34.89 | 34.91 | 495,107 | -0.03(-0.09%) |
Mar 20, 2019 | 34.82 | 34.95 | 34.77 | 34.94 | 715,101 | +0.11(+0.32%) |
Mar 19, 2019 | 34.83 | 34.85 | 34.78 | 34.82 | 685,555 | +0.02(+0.04%) |
Mar 18, 2019 | 34.85 | 34.85 | 34.79 | 34.81 | 518,835 | -0.03(-0.09%) |
Mar 15, 2019 | 34.85 | 34.88 | 34.82 | 34.84 | 513,090 | +0.02(+0.06%) |
Mar 14, 2019 | 34.81 | 34.85 | 34.80 | 34.82 | 754,775 | +0.00(+0.00%) |
Mar 13, 2019 | 34.75 | 34.83 | 34.73 | 34.82 | 621,936 | +0.08(+0.24%) |
Mar 12, 2019 | 34.68 | 34.73 | 34.65 | 34.73 | 644,748 | +0.05(+0.15%) |
Mar 11, 2019 | 34.60 | 34.68 | 34.59 | 34.68 | 453,854 | +0.12(+0.35%) |
Mar 08, 2019 | 34.61 | 34.61 | 34.51 | 34.56 | 2,692,490 | -0.10(-0.28%) |
Mar 07, 2019 | 34.73 | 34.73 | 34.62 | 34.66 | 1,907,504 | -0.05(-0.15%) |
Mar 06, 2019 | 34.79 | 34.79 | 34.70 | 34.71 | 362,289 | -0.07(-0.19%) |
Mar 05, 2019 | 34.79 | 34.82 | 34.75 | 34.78 | 978,844 | -0.02(-0.06%) |
Mar 04, 2019 | 34.88 | 34.88 | 34.74 | 34.80 | 558,370 | -0.05(-0.13%) |
Mar 01, 2019 | 34.82 | 34.85 | 34.77 | 34.85 | 359,363 | +0.08(+0.22%) |
Feb 28, 2019 | 34.78 | 34.79 | 34.73 | 34.77 | 352,030 | -0.01(-0.04%) |
Feb 27, 2019 | 34.77 | 34.80 | 34.75 | 34.78 | 564,872 | +0.03(+0.09%) |
Feb 26, 2019 | 34.71 | 34.78 | 34.71 | 34.76 | 529,514 | +0.04(+0.13%) |
Feb 25, 2019 | 34.73 | 34.77 | 34.70 | 34.71 | 454,174 | +0.01(+0.04%) |
Feb 22, 2019 | 34.67 | 34.71 | 34.65 | 34.70 | 414,267 | +0.06(+0.17%) |
Feb 21, 2019 | 34.62 | 34.66 | 34.61 | 34.64 | 281,330 | -0.01(-0.04%) |
Feb 20, 2019 | 34.64 | 34.66 | 34.61 | 34.65 | 368,921 | +0.04(+0.11%) |
Feb 19, 2019 | 34.58 | 34.66 | 34.58 | 34.61 | 603,087 | +0.01(+0.02%) |
Feb 15, 2019 | 34.58 | 34.63 | 34.57 | 34.61 | 283,862 | +0.07(+0.22%) |
Feb 14, 2019 | 34.52 | 34.55 | 34.46 | 34.53 | 652,990 | -0.02(-0.06%) |
Feb 13, 2019 | 34.61 | 34.61 | 34.53 | 34.55 | 374,760 | -0.04(-0.11%) |
Feb 12, 2019 | 34.49 | 34.61 | 34.49 | 34.59 | 868,308 | +0.17(+0.50%) |
Feb 11, 2019 | 34.40 | 34.43 | 34.39 | 34.42 | 543,608 | +0.03(+0.09%) |
Feb 08, 2019 | 34.40 | 34.42 | 34.36 | 34.39 | 664,757 | -0.04(-0.11%) |
Feb 07, 2019 | 34.43 | 34.45 | 34.35 | 34.43 | 512,349 | -0.10(-0.30%) |
Feb 06, 2019 | 34.56 | 34.58 | 34.43 | 34.53 | 598,587 | -0.04(-0.13%) |
Feb 05, 2019 | 34.44 | 34.58 | 34.44 | 34.58 | 384,784 | +0.13(+0.39%) |
Feb 04, 2019 | 34.39 | 34.45 | 34.35 | 34.44 | 897,308 | +0.05(+0.15%) |
Feb 01, 2019 | 34.43 | 34.43 | 34.33 | 34.39 | 2,430,250 | -0.04(-0.12%) |
Jan 31, 2019 | 34.34 | 34.43 | 34.34 | 34.43 | 1,230,900 | +0.11(+0.32%) |
Jan 30, 2019 | 34.18 | 34.37 | 34.14 | 34.32 | 2,277,128 | +0.19(+0.57%) |
Jan 29, 2019 | 34.20 | 34.20 | 34.08 | 34.13 | 513,618 | -0.03(-0.09%) |
Jan 28, 2019 | 34.14 | 34.18 | 34.08 | 34.16 | 605,423 | -0.01(-0.02%) |
Jan 25, 2019 | 34.17 | 34.20 | 34.16 | 34.16 | 530,765 | +0.07(+0.22%) |
Jan 24, 2019 | 34.05 | 34.12 | 34.04 | 34.09 | 547,719 | +0.02(+0.07%) |
Jan 23, 2019 | 34.10 | 34.13 | 34.00 | 34.07 | 732,065 | +0.00(+0.00%) |
Jan 22, 2019 | 34.16 | 34.16 | 34.04 | 34.07 | 797,365 | -0.13(-0.39%) |
Jan 18, 2019 | 34.16 | 34.22 | 34.13 | 34.20 | 593,778 | +0.10(+0.31%) |
Jan 17, 2019 | 34.01 | 34.13 | 33.97 | 34.10 | 1,271,950 | +0.09(+0.26%) |
Jan 16, 2019 | 34.00 | 34.06 | 34.00 | 34.01 | 758,877 | +0.04(+0.11%) |
Jan 15, 2019 | 33.91 | 33.97 | 33.88 | 33.97 | 785,023 | +0.10(+0.31%) |
Jan 14, 2019 | 33.90 | 33.93 | 33.87 | 33.87 | 676,877 | -0.08(-0.24%) |
Jan 11, 2019 | 33.96 | 33.96 | 33.89 | 33.95 | 1,753,060 | -0.10(-0.28%) |
Jan 10, 2019 | 33.88 | 34.08 | 33.85 | 34.05 | 2,205,336 | +0.13(+0.39%) |
Jan 09, 2019 | 33.92 | 33.96 | 33.88 | 33.91 | 2,313,346 | +0.03(+0.09%) |
Jan 08, 2019 | 33.80 | 33.90 | 33.76 | 33.88 | 1,988,948 | +0.16(+0.48%) |
Jan 07, 2019 | 33.57 | 33.73 | 33.55 | 33.72 | 676,653 | +0.21(+0.62%) |
Jan 04, 2019 | 33.18 | 33.55 | 33.18 | 33.51 | 1,933,348 | +0.47(+1.42%) |
Jan 03, 2019 | 33.00 | 33.11 | 32.99 | 33.04 | 684,528 | +0.00(+0.00%) |