Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.62 | 34.70 | 34.29 | 34.39 | 694,100 | -0.32(-0.92%) |
Dec 30, 2019 | 34.54 | 34.72 | 34.29 | 34.71 | 543,049 | +0.26(+0.75%) |
Dec 27, 2019 | 34.59 | 34.70 | 34.43 | 34.45 | 417,900 | -0.05(-0.14%) |
Dec 26, 2019 | 34.55 | 34.77 | 34.39 | 34.50 | 316,522 | +0.04(+0.12%) |
Dec 24, 2019 | 34.40 | 34.63 | 34.25 | 34.46 | 237,200 | -0.02(-0.06%) |
Dec 23, 2019 | 34.68 | 34.73 | 34.36 | 34.48 | 404,854 | -0.17(-0.49%) |
Dec 20, 2019 | 34.83 | 34.92 | 34.58 | 34.65 | 915,500 | -0.18(-0.52%) |
Dec 19, 2019 | 34.73 | 35.02 | 34.73 | 34.83 | 533,094 | -0.01(-0.03%) |
Dec 18, 2019 | 34.50 | 34.88 | 34.50 | 34.84 | 408,843 | +0.34(+0.99%) |
Dec 17, 2019 | 34.34 | 34.69 | 33.88 | 34.50 | 672,321 | +0.00(+0.00%) |
Dec 16, 2019 | 34.69 | 34.95 | 34.47 | 34.50 | 542,390 | +0.00(+0.00%) |
Dec 13, 2019 | 34.73 | 34.74 | 34.28 | 34.50 | 1,295,600 | -0.09(-0.26%) |
Dec 12, 2019 | 34.23 | 34.93 | 34.21 | 34.59 | 1,157,110 | +0.37(+1.08%) |
Dec 11, 2019 | 34.50 | 34.86 | 34.16 | 34.22 | 670,843 | -0.24(-0.70%) |
Dec 10, 2019 | 34.62 | 34.70 | 34.09 | 34.46 | 1,609,034 | -0.22(-0.63%) |
Dec 09, 2019 | 34.90 | 34.95 | 34.67 | 34.68 | 1,315,691 | -0.27(-0.77%) |
Dec 06, 2019 | 35.07 | 35.42 | 34.82 | 34.95 | 576,200 | +0.05(+0.14%) |
Dec 05, 2019 | 34.23 | 35.13 | 34.23 | 34.90 | 1,595,940 | +0.68(+1.99%) |
Dec 04, 2019 | 34.22 | 34.47 | 34.10 | 34.22 | 1,129,919 | +0.30(+0.88%) |
Dec 03, 2019 | 33.98 | 34.34 | 33.80 | 33.92 | 1,099,213 | -0.37(-1.08%) |
Dec 02, 2019 | 34.66 | 34.85 | 34.18 | 34.29 | 646,128 | -0.34(-0.98%) |
Nov 29, 2019 | 34.72 | 34.92 | 34.51 | 34.63 | 169,700 | -0.14(-0.40%) |
Nov 27, 2019 | 34.95 | 35.05 | 34.64 | 34.77 | 507,100 | -0.11(-0.32%) |
Nov 26, 2019 | 34.85 | 35.16 | 34.67 | 34.88 | 481,329 | +0.09(+0.26%) |
Nov 25, 2019 | 34.50 | 35.39 | 34.37 | 34.79 | 921,859 | +0.49(+1.43%) |
Nov 22, 2019 | 34.72 | 34.82 | 34.28 | 34.30 | 673,700 | -0.32(-0.92%) |
Nov 21, 2019 | 34.75 | 34.85 | 34.48 | 34.62 | 441,003 | -0.05(-0.14%) |
Nov 20, 2019 | 34.98 | 35.16 | 34.67 | 34.67 | 755,943 | -0.39(-1.11%) |
Nov 19, 2019 | 34.89 | 35.21 | 34.89 | 35.06 | 383,372 | +0.18(+0.52%) |
Nov 18, 2019 | 35.10 | 35.35 | 34.69 | 34.88 | 568,218 | -0.27(-0.77%) |
Nov 15, 2019 | 35.40 | 35.61 | 35.10 | 35.15 | 549,800 | -0.13(-0.37%) |
Nov 14, 2019 | 35.21 | 35.52 | 35.16 | 35.28 | 603,837 | +0.07(+0.20%) |
Nov 13, 2019 | 35.23 | 35.49 | 35.11 | 35.21 | 426,549 | -0.09(-0.25%) |
Nov 12, 2019 | 35.27 | 35.61 | 35.20 | 35.30 | 711,615 | +0.14(+0.40%) |
Nov 11, 2019 | 35.43 | 35.56 | 35.12 | 35.16 | 1,415,183 | -0.51(-1.43%) |
Nov 08, 2019 | 35.53 | 35.94 | 35.25 | 35.67 | 640,000 | +0.10(+0.28%) |
Nov 07, 2019 | 36.00 | 36.06 | 35.49 | 35.57 | 898,749 | -0.27(-0.75%) |
Nov 06, 2019 | 35.96 | 35.96 | 35.58 | 35.84 | 1,297,324 | -0.04(-0.11%) |
Nov 05, 2019 | 35.58 | 36.03 | 35.29 | 35.88 | 688,353 | +0.26(+0.73%) |
Nov 04, 2019 | 35.73 | 35.91 | 35.05 | 35.62 | 953,860 | +0.28(+0.79%) |
Nov 01, 2019 | 35.03 | 35.55 | 34.86 | 35.34 | 1,542,700 | +0.61(+1.76%) |
Oct 31, 2019 | 35.89 | 36.56 | 34.50 | 34.73 | 1,830,194 | +0.23(+0.67%) |
Oct 30, 2019 | 34.85 | 34.85 | 33.73 | 34.50 | 1,637,472 | -0.23(-0.66%) |
Oct 29, 2019 | 34.99 | 34.99 | 34.72 | 34.73 | 574,354 | -0.11(-0.32%) |
Oct 28, 2019 | 34.92 | 35.08 | 34.57 | 34.84 | 655,265 | +0.16(+0.46%) |
Oct 25, 2019 | 34.70 | 34.85 | 34.51 | 34.68 | 708,700 | -0.06(-0.17%) |
Oct 24, 2019 | 34.49 | 34.84 | 34.40 | 34.74 | 879,892 | +0.27(+0.78%) |
Oct 23, 2019 | 34.38 | 34.51 | 34.16 | 34.47 | 339,865 | +0.16(+0.47%) |
Oct 22, 2019 | 34.68 | 34.70 | 34.17 | 34.31 | 342,022 | -0.20(-0.58%) |
Oct 21, 2019 | 34.53 | 34.80 | 34.42 | 34.51 | 956,042 | +0.17(+0.50%) |
Oct 18, 2019 | 34.20 | 34.42 | 34.08 | 34.34 | 593,800 | +0.04(+0.12%) |
Oct 17, 2019 | 34.45 | 34.65 | 34.25 | 34.30 | 953,098 | -0.08(-0.23%) |
Oct 16, 2019 | 34.53 | 34.81 | 34.18 | 34.38 | 1,063,990 | -0.14(-0.41%) |
Oct 15, 2019 | 34.76 | 35.10 | 34.42 | 34.52 | 1,901,142 | -0.05(-0.14%) |
Oct 14, 2019 | 32.52 | 36.00 | 32.36 | 34.57 | 5,681,078 | +1.93(+5.91%) |
Oct 11, 2019 | 32.47 | 32.85 | 32.40 | 32.64 | 1,495,300 | +0.69(+2.16%) |
Oct 10, 2019 | 32.06 | 32.61 | 31.92 | 31.95 | 450,454 | -0.05(-0.16%) |
Oct 09, 2019 | 32.24 | 32.24 | 31.80 | 32.00 | 862,616 | -0.04(-0.12%) |
Oct 08, 2019 | 32.02 | 32.40 | 31.66 | 32.04 | 439,539 | -0.18(-0.56%) |
Oct 07, 2019 | 32.20 | 32.70 | 32.07 | 32.22 | 1,291,940 | +0.08(+0.25%) |
Oct 04, 2019 | 32.29 | 32.76 | 32.14 | 32.14 | 976,100 | +0.08(+0.25%) |
Oct 03, 2019 | 31.89 | 32.26 | 31.58 | 32.06 | 1,371,084 | -0.01(-0.03%) |
Oct 02, 2019 | 31.74 | 32.19 | 31.13 | 32.07 | 745,518 | +0.13(+0.41%) |
Oct 01, 2019 | 32.21 | 32.46 | 31.89 | 31.94 | 741,954 | -0.06(-0.19%) |
Sep 30, 2019 | 32.06 | 32.39 | 31.88 | 32.00 | 1,336,773 | -0.09(-0.28%) |
Sep 27, 2019 | 32.38 | 32.59 | 31.63 | 32.09 | 1,359,000 | -0.16(-0.50%) |
Sep 26, 2019 | 32.87 | 32.87 | 32.21 | 32.25 | 931,777 | -0.58(-1.77%) |
Sep 25, 2019 | 32.03 | 33.26 | 32.03 | 32.83 | 1,432,400 | +0.14(+0.43%) |
Sep 24, 2019 | 33.60 | 33.62 | 32.64 | 32.69 | 785,205 | -0.60(-1.80%) |
Sep 23, 2019 | 33.45 | 33.68 | 33.13 | 33.29 | 1,491,298 | -0.20(-0.60%) |
Sep 20, 2019 | 33.43 | 33.70 | 33.21 | 33.49 | 1,594,900 | -0.04(-0.12%) |
Sep 19, 2019 | 33.08 | 33.98 | 33.08 | 33.53 | 1,210,161 | +0.17(+0.51%) |
Sep 18, 2019 | 33.75 | 34.89 | 33.21 | 33.36 | 2,154,709 | -0.44(-1.30%) |
Sep 17, 2019 | 33.57 | 34.00 | 33.29 | 33.80 | 593,670 | +0.16(+0.48%) |
Sep 16, 2019 | 33.67 | 33.92 | 33.37 | 33.64 | 787,019 | -0.31(-0.91%) |
Sep 13, 2019 | 34.00 | 34.41 | 33.93 | 33.95 | 657,100 | +0.03(+0.09%) |
Sep 12, 2019 | 34.02 | 34.45 | 33.62 | 33.92 | 1,126,431 | +0.07(+0.21%) |
Sep 11, 2019 | 33.42 | 34.13 | 33.02 | 33.85 | 2,162,818 | +0.56(+1.68%) |
Sep 10, 2019 | 33.08 | 33.47 | 32.83 | 33.29 | 2,003,281 | +0.09(+0.27%) |
Sep 09, 2019 | 33.56 | 33.66 | 33.19 | 33.20 | 1,350,080 | -0.20(-0.60%) |
Sep 06, 2019 | 33.69 | 33.89 | 33.30 | 33.40 | 1,026,200 | -0.20(-0.60%) |
Sep 05, 2019 | 33.77 | 34.15 | 33.42 | 33.60 | 1,532,623 | +0.11(+0.33%) |
Sep 04, 2019 | 33.58 | 33.76 | 33.17 | 33.49 | 668,984 | +0.23(+0.69%) |
Sep 03, 2019 | 33.46 | 33.56 | 32.95 | 33.26 | 1,374,991 | -0.51(-1.51%) |
Aug 30, 2019 | 33.63 | 33.83 | 33.44 | 33.77 | 657,600 | +0.19(+0.57%) |
Aug 29, 2019 | 32.55 | 35.03 | 32.55 | 33.58 | 2,478,673 | +1.30(+4.03%) |
Aug 28, 2019 | 32.00 | 32.42 | 32.00 | 32.28 | 1,167,098 | +0.28(+0.88%) |
Aug 27, 2019 | 32.01 | 32.53 | 31.93 | 32.00 | 934,888 | +0.10(+0.31%) |
Aug 26, 2019 | 32.07 | 32.34 | 31.75 | 31.90 | 1,528,243 | +0.11(+0.35%) |
Aug 23, 2019 | 32.06 | 32.31 | 31.59 | 31.79 | 1,741,200 | -0.46(-1.43%) |
Aug 22, 2019 | 31.94 | 32.36 | 31.82 | 32.25 | 1,602,778 | +0.46(+1.45%) |
Aug 21, 2019 | 31.66 | 32.31 | 31.32 | 31.79 | 4,165,672 | +0.55(+1.76%) |
Aug 20, 2019 | 31.27 | 31.75 | 30.82 | 31.24 | 7,881,866 | +3.03(+10.74%) |
Aug 19, 2019 | 28.08 | 28.55 | 27.74 | 28.21 | 2,032,899 | +0.59(+2.14%) |
Aug 16, 2019 | 26.13 | 27.76 | 26.13 | 27.62 | 3,185,600 | +1.75(+6.76%) |
Aug 15, 2019 | 25.80 | 25.98 | 25.18 | 25.87 | 1,691,325 | +0.26(+1.02%) |
Aug 14, 2019 | 26.18 | 26.26 | 25.18 | 25.61 | 3,224,823 | -1.16(-4.33%) |
Aug 13, 2019 | 26.39 | 27.55 | 26.20 | 26.77 | 1,630,860 | +0.36(+1.36%) |
Aug 12, 2019 | 26.52 | 26.59 | 26.17 | 26.41 | 1,187,701 | -0.32(-1.20%) |
Aug 09, 2019 | 27.24 | 27.24 | 26.73 | 26.73 | 1,924,200 | -0.48(-1.76%) |
Aug 08, 2019 | 26.50 | 27.30 | 26.45 | 27.21 | 1,672,275 | +0.84(+3.19%) |
Aug 07, 2019 | 25.93 | 26.40 | 25.61 | 26.37 | 2,498,763 | +0.01(+0.04%) |
Aug 06, 2019 | 26.11 | 26.44 | 25.53 | 26.36 | 2,284,362 | +0.28(+1.07%) |
Aug 05, 2019 | 26.15 | 26.41 | 25.20 | 26.08 | 3,208,848 | -0.38(-1.44%) |
Aug 02, 2019 | 27.26 | 27.68 | 26.26 | 26.46 | 5,805,400 | -1.68(-5.97%) |
Aug 01, 2019 | 26.40 | 28.89 | 25.78 | 28.14 | 12,871,030 | -4.56(-13.94%) |
Jul 31, 2019 | 33.19 | 33.37 | 32.67 | 32.70 | 1,604,114 | -0.49(-1.48%) |
Jul 30, 2019 | 32.57 | 33.29 | 32.52 | 33.19 | 1,387,046 | +0.44(+1.34%) |
Jul 29, 2019 | 32.59 | 32.89 | 32.43 | 32.75 | 984,690 | +0.05(+0.15%) |
Jul 26, 2019 | 32.83 | 32.91 | 32.50 | 32.70 | 1,032,600 | +0.05(+0.15%) |
Jul 25, 2019 | 32.76 | 32.98 | 32.49 | 32.65 | 728,778 | -0.10(-0.31%) |
Jul 24, 2019 | 32.30 | 32.82 | 32.30 | 32.75 | 824,189 | +0.35(+1.08%) |
Jul 23, 2019 | 32.27 | 32.52 | 32.10 | 32.40 | 1,182,610 | +0.36(+1.12%) |
Jul 22, 2019 | 32.08 | 32.27 | 31.84 | 32.04 | 1,486,024 | +0.03(+0.09%) |
Jul 19, 2019 | 32.27 | 32.43 | 31.93 | 32.01 | 827,200 | -0.11(-0.34%) |
Jul 18, 2019 | 32.04 | 32.24 | 31.89 | 32.12 | 564,132 | +0.09(+0.28%) |
Jul 17, 2019 | 32.22 | 32.35 | 31.91 | 32.03 | 533,998 | -0.33(-1.02%) |
Jul 16, 2019 | 32.13 | 32.56 | 32.09 | 32.36 | 855,792 | +0.16(+0.50%) |
Jul 15, 2019 | 32.15 | 32.38 | 31.77 | 32.20 | 1,748,997 | +0.08(+0.25%) |
Jul 12, 2019 | 32.04 | 32.41 | 32.04 | 32.12 | 914,300 | +0.13(+0.41%) |
Jul 11, 2019 | 32.04 | 32.31 | 31.86 | 31.99 | 975,510 | +0.10(+0.31%) |
Jul 10, 2019 | 32.00 | 32.05 | 31.73 | 31.89 | 619,954 | +0.06(+0.19%) |
Jul 09, 2019 | 31.62 | 31.95 | 31.54 | 31.83 | 1,467,100 | -0.02(-0.06%) |
Jul 08, 2019 | 32.14 | 32.14 | 31.75 | 31.85 | 1,180,317 | -0.36(-1.12%) |
Jul 05, 2019 | 32.00 | 32.35 | 31.91 | 32.21 | 517,800 | +0.07(+0.22%) |
Jul 03, 2019 | 31.87 | 32.24 | 31.85 | 32.14 | 934,800 | +0.47(+1.48%) |
Jul 02, 2019 | 31.90 | 31.90 | 31.40 | 31.67 | 2,082,371 | -0.24(-0.75%) |
Jul 01, 2019 | 32.31 | 32.49 | 31.74 | 31.91 | 1,661,469 | +0.09(+0.28%) |
Jun 28, 2019 | 31.55 | 31.95 | 31.53 | 31.82 | 2,914,400 | +0.26(+0.82%) |
Jun 27, 2019 | 30.99 | 31.60 | 30.92 | 31.56 | 3,019,060 | +0.66(+2.14%) |
Jun 26, 2019 | 30.57 | 31.06 | 30.46 | 30.90 | 3,187,427 | +0.44(+1.44%) |
Jun 25, 2019 | 30.47 | 30.71 | 30.30 | 30.46 | 2,200,617 | +0.04(+0.13%) |
Jun 24, 2019 | 30.38 | 30.66 | 30.33 | 30.42 | 1,436,776 | +0.04(+0.13%) |
Jun 21, 2019 | 29.95 | 30.46 | 29.69 | 30.38 | 2,158,300 | +0.43(+1.44%) |
Jun 20, 2019 | 29.83 | 30.26 | 29.69 | 29.95 | 1,740,432 | +0.22(+0.74%) |
Jun 19, 2019 | 29.68 | 29.83 | 29.43 | 29.73 | 2,032,574 | +0.03(+0.10%) |
Jun 18, 2019 | 29.38 | 29.85 | 29.14 | 29.70 | 2,262,930 | +0.59(+2.03%) |
Jun 17, 2019 | 29.20 | 29.48 | 28.81 | 29.11 | 1,540,483 | +0.01(+0.03%) |
Jun 14, 2019 | 28.85 | 29.30 | 28.69 | 29.10 | 1,556,300 | +0.16(+0.55%) |
Jun 13, 2019 | 28.80 | 29.13 | 28.57 | 28.94 | 1,834,350 | +0.16(+0.56%) |
Jun 12, 2019 | 28.79 | 29.05 | 28.51 | 28.78 | 1,507,193 | -0.02(-0.07%) |
Jun 11, 2019 | 28.49 | 28.97 | 28.40 | 28.80 | 2,590,228 | +0.59(+2.09%) |
Jun 10, 2019 | 27.76 | 28.56 | 27.75 | 28.21 | 1,795,966 | +0.61(+2.21%) |
Jun 07, 2019 | 27.05 | 28.27 | 26.87 | 27.60 | 2,841,200 | +0.72(+2.68%) |
Jun 06, 2019 | 26.60 | 26.89 | 26.15 | 26.88 | 4,725,780 | +0.18(+0.67%) |
Jun 05, 2019 | 26.45 | 26.78 | 26.04 | 26.70 | 1,676,886 | +0.28(+1.06%) |
Jun 04, 2019 | 26.10 | 26.42 | 25.85 | 26.42 | 1,891,122 | +0.68(+2.64%) |
Jun 03, 2019 | 25.42 | 26.17 | 25.20 | 25.74 | 2,194,722 | +0.32(+1.26%) |
May 31, 2019 | 24.88 | 25.56 | 24.83 | 25.42 | 2,511,400 | +0.14(+0.55%) |
May 30, 2019 | 25.08 | 25.40 | 25.00 | 25.28 | 1,350,171 | +0.17(+0.68%) |
May 29, 2019 | 25.25 | 25.27 | 24.86 | 25.11 | 940,706 | -0.31(-1.22%) |
May 28, 2019 | 25.86 | 25.86 | 25.37 | 25.42 | 994,579 | -0.44(-1.70%) |
May 24, 2019 | 25.94 | 26.04 | 25.64 | 25.86 | 1,002,100 | +0.10(+0.39%) |
May 23, 2019 | 25.96 | 25.96 | 25.41 | 25.76 | 1,573,934 | -0.58(-2.20%) |
May 22, 2019 | 26.77 | 26.90 | 26.34 | 26.34 | 1,055,402 | -0.66(-2.44%) |
May 21, 2019 | 27.02 | 27.24 | 26.78 | 27.00 | 643,563 | +0.24(+0.90%) |
May 20, 2019 | 27.02 | 27.13 | 26.70 | 26.76 | 863,064 | -0.57(-2.09%) |
May 17, 2019 | 27.56 | 27.83 | 27.23 | 27.33 | 1,107,200 | -0.51(-1.83%) |
May 16, 2019 | 27.63 | 28.25 | 27.63 | 27.84 | 1,440,258 | +0.24(+0.87%) |
May 15, 2019 | 27.62 | 27.76 | 27.17 | 27.60 | 1,832,970 | +0.04(+0.15%) |
May 14, 2019 | 27.31 | 27.75 | 27.13 | 27.56 | 3,025,815 | +0.39(+1.44%) |
May 13, 2019 | 27.84 | 27.86 | 27.00 | 27.17 | 3,924,826 | -1.28(-4.50%) |
May 10, 2019 | 28.70 | 28.90 | 28.01 | 28.45 | 2,169,800 | -0.50(-1.73%) |
May 09, 2019 | 29.37 | 29.37 | 28.56 | 28.95 | 1,424,288 | -0.72(-2.43%) |
May 08, 2019 | 29.19 | 29.80 | 29.11 | 29.67 | 1,581,927 | +0.30(+1.02%) |
May 07, 2019 | 29.70 | 30.04 | 29.31 | 29.37 | 1,147,239 | -0.63(-2.10%) |
May 06, 2019 | 29.80 | 30.24 | 29.69 | 30.00 | 1,422,660 | -0.48(-1.57%) |
May 03, 2019 | 29.22 | 30.73 | 29.22 | 30.48 | 2,271,100 | +0.48(+1.60%) |
May 02, 2019 | 30.78 | 31.24 | 29.73 | 30.00 | 5,880,511 | -2.01(-6.28%) |
May 01, 2019 | 32.50 | 32.84 | 31.89 | 32.01 | 1,276,180 | -0.03(-0.09%) |
Apr 30, 2019 | 32.42 | 32.47 | 31.79 | 32.04 | 547,114 | -0.45(-1.39%) |
Apr 29, 2019 | 32.09 | 32.58 | 32.02 | 32.49 | 786,276 | +0.56(+1.75%) |
Apr 26, 2019 | 32.16 | 32.18 | 31.58 | 31.93 | 868,400 | -0.25(-0.78%) |
Apr 25, 2019 | 32.40 | 32.43 | 31.72 | 32.18 | 619,812 | -0.29(-0.89%) |
Apr 24, 2019 | 33.03 | 33.25 | 32.44 | 32.47 | 624,598 | -0.70(-2.11%) |
Apr 23, 2019 | 33.00 | 33.35 | 32.62 | 33.17 | 878,505 | +0.18(+0.55%) |
Apr 22, 2019 | 32.46 | 32.99 | 32.46 | 32.99 | 544,287 | +0.32(+0.98%) |
Apr 18, 2019 | 32.92 | 32.92 | 32.13 | 32.67 | 588,300 | -0.10(-0.31%) |
Apr 17, 2019 | 33.85 | 33.85 | 32.68 | 32.77 | 604,690 | -0.80(-2.38%) |
Apr 16, 2019 | 33.55 | 33.74 | 33.23 | 33.57 | 1,666,544 | +0.28(+0.84%) |
Apr 15, 2019 | 33.25 | 33.52 | 32.97 | 33.29 | 1,029,860 | +0.09(+0.27%) |
Apr 12, 2019 | 33.21 | 33.54 | 32.85 | 33.20 | 1,576,900 | +0.29(+0.88%) |
Apr 11, 2019 | 32.69 | 33.08 | 32.56 | 32.91 | 1,640,818 | +0.36(+1.11%) |
Apr 10, 2019 | 32.29 | 32.64 | 32.13 | 32.55 | 513,009 | +0.34(+1.06%) |
Apr 09, 2019 | 32.89 | 32.91 | 32.10 | 32.21 | 449,656 | -0.88(-2.66%) |
Apr 08, 2019 | 32.54 | 33.28 | 32.54 | 33.09 | 777,382 | +0.37(+1.13%) |
Apr 05, 2019 | 31.99 | 32.91 | 31.89 | 32.72 | 699,400 | +0.93(+2.93%) |
Apr 04, 2019 | 31.68 | 32.10 | 31.68 | 31.79 | 499,726 | +0.11(+0.35%) |
Apr 03, 2019 | 32.25 | 32.33 | 31.49 | 31.68 | 775,155 | -0.20(-0.63%) |
Apr 02, 2019 | 31.89 | 32.02 | 31.63 | 31.88 | 590,974 | -0.03(-0.09%) |
Apr 01, 2019 | 31.18 | 31.95 | 31.18 | 31.91 | 636,100 | +1.06(+3.44%) |
Mar 29, 2019 | 30.89 | 31.29 | 30.69 | 30.85 | 909,200 | +0.10(+0.33%) |
Mar 28, 2019 | 30.50 | 31.00 | 30.47 | 30.75 | 834,428 | +0.29(+0.95%) |
Mar 27, 2019 | 30.73 | 30.87 | 30.17 | 30.46 | 813,446 | -0.23(-0.75%) |
Mar 26, 2019 | 30.50 | 30.77 | 30.46 | 30.69 | 537,062 | +0.20(+0.66%) |
Mar 25, 2019 | 30.59 | 30.93 | 30.25 | 30.49 | 939,848 | -0.02(-0.07%) |
Mar 22, 2019 | 31.41 | 31.47 | 30.16 | 30.51 | 1,045,500 | -1.10(-3.48%) |
Mar 21, 2019 | 31.21 | 31.77 | 31.01 | 31.61 | 703,593 | +0.25(+0.80%) |
Mar 20, 2019 | 31.56 | 31.71 | 30.98 | 31.36 | 708,438 | -0.22(-0.70%) |
Mar 19, 2019 | 32.01 | 32.31 | 31.48 | 31.58 | 810,722 | -0.32(-1.00%) |
Mar 18, 2019 | 32.02 | 32.09 | 31.70 | 31.90 | 887,864 | +0.01(+0.03%) |
Mar 15, 2019 | 31.52 | 32.09 | 31.52 | 31.89 | 1,241,900 | +0.42(+1.33%) |
Mar 14, 2019 | 31.85 | 32.02 | 31.43 | 31.47 | 795,878 | -0.48(-1.50%) |
Mar 13, 2019 | 31.74 | 32.31 | 31.46 | 31.95 | 1,825,362 | +0.44(+1.40%) |
Mar 12, 2019 | 31.74 | 31.83 | 31.32 | 31.51 | 1,573,681 | -0.17(-0.54%) |
Mar 11, 2019 | 32.21 | 32.50 | 31.59 | 31.68 | 1,052,685 | -0.54(-1.68%) |
Mar 08, 2019 | 31.71 | 32.34 | 31.54 | 32.22 | 713,400 | +0.20(+0.62%) |
Mar 07, 2019 | 32.79 | 32.88 | 31.84 | 32.02 | 1,455,079 | -0.95(-2.88%) |
Mar 06, 2019 | 33.40 | 33.60 | 32.97 | 32.97 | 654,788 | -0.35(-1.05%) |
Mar 05, 2019 | 33.14 | 33.55 | 32.90 | 33.32 | 1,031,457 | -0.01(-0.03%) |
Mar 04, 2019 | 33.00 | 33.55 | 32.44 | 33.33 | 1,722,458 | +0.63(+1.93%) |
Mar 01, 2019 | 32.33 | 33.13 | 32.16 | 32.70 | 2,125,400 | +0.91(+2.86%) |
Feb 28, 2019 | 33.84 | 33.99 | 31.39 | 31.79 | 2,041,875 | -0.58(-1.79%) |
Feb 27, 2019 | 32.27 | 32.67 | 32.07 | 32.37 | 953,694 | -0.04(-0.12%) |
Feb 26, 2019 | 32.37 | 32.69 | 32.31 | 32.41 | 703,704 | -0.10(-0.31%) |
Feb 25, 2019 | 33.15 | 33.15 | 32.21 | 32.51 | 1,006,726 | -0.13(-0.40%) |
Feb 22, 2019 | 32.41 | 32.85 | 32.41 | 32.64 | 733,100 | +0.31(+0.96%) |
Feb 21, 2019 | 31.97 | 32.40 | 31.75 | 32.33 | 991,150 | +0.41(+1.28%) |
Feb 20, 2019 | 31.84 | 32.25 | 31.60 | 31.92 | 472,008 | +0.10(+0.31%) |
Feb 19, 2019 | 31.54 | 31.93 | 31.37 | 31.82 | 721,813 | +0.22(+0.70%) |
Feb 15, 2019 | 31.36 | 31.93 | 31.24 | 31.60 | 497,500 | +0.48(+1.54%) |
Feb 14, 2019 | 30.72 | 31.36 | 30.32 | 31.12 | 1,339,437 | +0.15(+0.48%) |
Feb 13, 2019 | 30.90 | 31.21 | 30.84 | 30.97 | 1,166,647 | +0.41(+1.34%) |
Feb 12, 2019 | 29.95 | 30.84 | 29.95 | 30.56 | 1,213,741 | +0.78(+2.62%) |
Feb 11, 2019 | 29.60 | 30.09 | 29.33 | 29.78 | 757,680 | +0.31(+1.05%) |
Feb 08, 2019 | 29.57 | 29.82 | 29.27 | 29.47 | 776,200 | -0.36(-1.21%) |
Feb 07, 2019 | 30.40 | 30.52 | 29.73 | 29.83 | 465,082 | -0.79(-2.58%) |
Feb 06, 2019 | 30.66 | 30.91 | 30.58 | 30.62 | 274,716 | -0.18(-0.58%) |
Feb 05, 2019 | 30.59 | 31.23 | 30.56 | 30.80 | 501,684 | +0.29(+0.95%) |
Feb 04, 2019 | 30.26 | 30.78 | 30.01 | 30.51 | 435,751 | +0.08(+0.26%) |
Feb 01, 2019 | 30.41 | 30.47 | 29.92 | 30.43 | 713,000 | +0.09(+0.30%) |
Jan 31, 2019 | 30.37 | 30.66 | 30.07 | 30.34 | 537,312 | -0.10(-0.33%) |
Jan 30, 2019 | 30.59 | 30.95 | 30.14 | 30.44 | 654,784 | +0.17(+0.56%) |
Jan 29, 2019 | 29.68 | 30.46 | 29.68 | 30.27 | 962,003 | +0.57(+1.92%) |
Jan 28, 2019 | 29.47 | 29.97 | 29.30 | 29.70 | 1,227,774 | -0.07(-0.24%) |
Jan 25, 2019 | 29.31 | 29.89 | 28.86 | 29.77 | 971,700 | +0.67(+2.30%) |
Jan 24, 2019 | 28.85 | 29.65 | 28.85 | 29.10 | 1,399,099 | +0.25(+0.87%) |
Jan 23, 2019 | 29.46 | 29.53 | 28.69 | 28.85 | 1,100,631 | -0.41(-1.40%) |
Jan 22, 2019 | 30.08 | 30.35 | 29.14 | 29.26 | 1,780,116 | -1.24(-4.07%) |
Jan 18, 2019 | 29.96 | 30.72 | 29.52 | 30.50 | 2,203,600 | +0.88(+2.97%) |
Jan 17, 2019 | 29.47 | 29.80 | 29.37 | 29.62 | 642,811 | +0.06(+0.20%) |
Jan 16, 2019 | 29.67 | 29.91 | 29.37 | 29.56 | 1,131,829 | +0.07(+0.24%) |
Jan 15, 2019 | 29.33 | 29.56 | 29.04 | 29.49 | 604,225 | +0.26(+0.89%) |
Jan 14, 2019 | 29.50 | 29.75 | 29.08 | 29.23 | 1,596,781 | -0.28(-0.95%) |
Jan 11, 2019 | 29.41 | 29.61 | 29.04 | 29.51 | 796,600 | +0.10(+0.34%) |
Jan 10, 2019 | 28.98 | 29.87 | 28.90 | 29.41 | 962,053 | +0.16(+0.55%) |
Jan 09, 2019 | 29.35 | 29.56 | 28.87 | 29.25 | 1,210,174 | +0.21(+0.72%) |
Jan 08, 2019 | 27.92 | 29.08 | 27.58 | 29.04 | 1,543,026 | +1.40(+5.07%) |
Jan 07, 2019 | 27.16 | 27.93 | 26.74 | 27.64 | 1,025,208 | +0.54(+1.99%) |
Jan 04, 2019 | 26.07 | 27.36 | 25.83 | 27.10 | 2,266,300 | +1.45(+5.65%) |
Jan 03, 2019 | 26.03 | 26.15 | 25.24 | 25.65 | 426,136 | -0.67(-2.55%) |