Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.98 | 33.17 | 32.88 | 32.91 | 5,155,562 | -0.16(-0.48%) |
Dec 30, 2019 | 33.63 | 33.63 | 33.02 | 33.07 | 7,312,181 | -0.50(-1.48%) |
Dec 27, 2019 | 33.97 | 34.02 | 33.47 | 33.56 | 5,522,845 | -0.29(-0.86%) |
Dec 26, 2019 | 33.79 | 33.98 | 33.63 | 33.85 | 4,694,247 | -0.04(-0.11%) |
Dec 24, 2019 | 34.15 | 34.15 | 33.69 | 33.89 | 3,432,188 | +0.02(+0.06%) |
Dec 23, 2019 | 33.65 | 34.38 | 33.59 | 33.87 | 15,735,272 | +0.89(+2.69%) |
Dec 20, 2019 | 32.64 | 33.18 | 32.57 | 32.99 | 16,024,623 | +0.50(+1.52%) |
Dec 19, 2019 | 32.18 | 32.58 | 32.12 | 32.49 | 8,688,633 | +0.32(+0.99%) |
Dec 18, 2019 | 32.42 | 32.46 | 32.07 | 32.17 | 7,704,762 | -0.23(-0.72%) |
Dec 17, 2019 | 32.47 | 32.55 | 32.24 | 32.41 | 6,834,074 | +0.05(+0.14%) |
Dec 16, 2019 | 32.19 | 32.62 | 32.14 | 32.36 | 12,600,476 | +0.60(+1.88%) |
Dec 13, 2019 | 31.76 | 32.45 | 31.70 | 31.76 | 13,156,259 | +0.17(+0.53%) |
Dec 12, 2019 | 31.00 | 31.94 | 30.90 | 31.59 | 13,485,576 | +0.58(+1.87%) |
Dec 11, 2019 | 31.12 | 31.15 | 30.58 | 31.01 | 8,708,284 | -0.06(-0.18%) |
Dec 10, 2019 | 31.08 | 31.50 | 30.99 | 31.07 | 8,277,842 | +0.01(+0.03%) |
Dec 09, 2019 | 30.83 | 31.43 | 30.78 | 31.06 | 9,999,557 | +0.30(+0.97%) |
Dec 06, 2019 | 30.80 | 31.00 | 30.62 | 30.76 | 9,120,317 | +0.36(+1.20%) |
Dec 05, 2019 | 29.71 | 30.50 | 29.62 | 30.40 | 12,516,163 | +0.92(+3.10%) |
Dec 04, 2019 | 30.05 | 30.35 | 29.45 | 29.48 | 13,402,487 | -0.44(-1.47%) |
Dec 03, 2019 | 29.46 | 29.99 | 28.81 | 29.92 | 12,891,226 | -0.24(-0.81%) |
Dec 02, 2019 | 30.54 | 30.54 | 29.63 | 30.16 | 11,919,644 | -0.34(-1.10%) |
Nov 29, 2019 | 30.57 | 30.79 | 30.36 | 30.50 | 6,384,265 | -0.47(-1.51%) |
Nov 27, 2019 | 30.76 | 31.00 | 30.46 | 30.97 | 7,649,685 | +0.27(+0.88%) |
Nov 26, 2019 | 30.43 | 30.78 | 30.17 | 30.70 | 12,737,350 | +0.21(+0.67%) |
Nov 25, 2019 | 30.56 | 30.60 | 30.14 | 30.49 | 10,294,892 | +0.64(+2.16%) |
Nov 22, 2019 | 30.11 | 30.17 | 29.69 | 29.85 | 6,481,786 | -0.21(-0.68%) |
Nov 21, 2019 | 29.56 | 30.05 | 29.44 | 30.05 | 8,450,824 | +0.46(+1.55%) |
Nov 20, 2019 | 29.88 | 30.19 | 29.35 | 29.59 | 15,055,863 | -0.71(-2.34%) |
Nov 19, 2019 | 30.91 | 31.24 | 30.04 | 30.30 | 13,318,838 | -0.34(-1.10%) |
Nov 18, 2019 | 31.71 | 32.00 | 30.57 | 30.64 | 19,364,044 | -0.70(-2.24%) |
Nov 15, 2019 | 32.74 | 33.10 | 30.76 | 31.34 | 42,189,520 | -0.02(-0.06%) |
Nov 14, 2019 | 31.16 | 31.38 | 30.71 | 31.36 | 16,357,339 | +0.19(+0.60%) |
Nov 13, 2019 | 31.20 | 31.39 | 30.83 | 31.17 | 9,745,190 | -0.19(-0.60%) |
Nov 12, 2019 | 31.28 | 31.85 | 31.06 | 31.36 | 14,886,189 | +0.34(+1.08%) |
Nov 11, 2019 | 30.61 | 31.34 | 30.29 | 31.02 | 11,522,249 | -0.02(-0.06%) |
Nov 08, 2019 | 31.04 | 31.25 | 30.79 | 31.04 | 6,818,239 | -0.05(-0.15%) |
Nov 07, 2019 | 31.43 | 31.54 | 30.88 | 31.09 | 10,354,786 | +0.38(+1.25%) |
Nov 06, 2019 | 30.96 | 30.97 | 30.46 | 30.71 | 7,266,749 | -0.03(-0.09%) |
Nov 05, 2019 | 31.07 | 31.57 | 30.58 | 30.73 | 13,768,574 | -0.21(-0.66%) |
Nov 04, 2019 | 29.93 | 31.10 | 29.91 | 30.94 | 19,862,630 | +1.52(+5.18%) |
Nov 01, 2019 | 29.56 | 29.73 | 29.12 | 29.42 | 11,210,011 | +0.32(+1.09%) |
Oct 31, 2019 | 29.71 | 29.71 | 28.87 | 29.10 | 8,275,466 | -0.50(-1.70%) |
Oct 30, 2019 | 29.52 | 29.79 | 29.33 | 29.60 | 6,871,645 | -0.08(-0.28%) |
Oct 29, 2019 | 29.34 | 29.71 | 29.08 | 29.69 | 9,287,543 | +0.05(+0.16%) |
Oct 28, 2019 | 29.38 | 29.85 | 29.07 | 29.64 | 12,884,856 | +0.53(+1.83%) |
Oct 25, 2019 | 28.57 | 29.19 | 28.26 | 29.11 | 17,815,330 | +0.41(+1.43%) |
Oct 24, 2019 | 28.96 | 29.12 | 28.58 | 28.70 | 10,245,297 | -0.04(-0.13%) |
Oct 23, 2019 | 28.31 | 28.87 | 28.26 | 28.73 | 6,144,623 | +0.46(+1.62%) |
Oct 22, 2019 | 28.96 | 29.18 | 28.14 | 28.28 | 9,557,442 | -0.71(-2.45%) |
Oct 21, 2019 | 28.31 | 29.03 | 28.27 | 28.99 | 9,667,636 | +1.03(+3.68%) |
Oct 18, 2019 | 28.74 | 28.81 | 27.78 | 27.96 | 9,652,562 | -0.76(-2.64%) |
Oct 17, 2019 | 29.23 | 29.37 | 28.59 | 28.72 | 7,013,446 | -0.47(-1.60%) |
Oct 16, 2019 | 28.80 | 29.38 | 28.80 | 29.18 | 10,509,070 | +0.22(+0.77%) |
Oct 15, 2019 | 28.02 | 29.03 | 27.99 | 28.96 | 11,090,057 | +1.09(+3.92%) |
Oct 14, 2019 | 27.56 | 27.94 | 27.56 | 27.87 | 6,479,670 | +0.11(+0.40%) |
Oct 11, 2019 | 27.51 | 28.32 | 27.51 | 27.75 | 18,681,674 | +1.06(+3.95%) |
Oct 10, 2019 | 26.46 | 27.04 | 26.34 | 26.70 | 8,785,429 | +0.19(+0.70%) |
Oct 09, 2019 | 26.42 | 26.72 | 26.12 | 26.51 | 9,043,256 | +0.61(+2.34%) |
Oct 08, 2019 | 26.33 | 26.73 | 25.89 | 25.90 | 12,565,563 | -1.05(-3.88%) |
Oct 07, 2019 | 26.94 | 27.46 | 26.72 | 26.95 | 9,734,647 | -0.13(-0.48%) |
Oct 04, 2019 | 26.98 | 27.27 | 26.76 | 27.08 | 7,954,666 | +0.18(+0.66%) |
Oct 03, 2019 | 26.26 | 27.06 | 25.99 | 26.90 | 9,390,453 | +0.69(+2.64%) |
Oct 02, 2019 | 26.16 | 26.36 | 25.72 | 26.21 | 10,197,175 | -0.12(-0.46%) |
Oct 01, 2019 | 26.36 | 26.69 | 26.13 | 26.33 | 11,390,198 | -0.02(-0.07%) |
Sep 30, 2019 | 26.60 | 26.75 | 26.11 | 26.35 | 14,074,061 | +0.36(+1.40%) |
Sep 27, 2019 | 27.75 | 28.03 | 25.66 | 25.99 | 30,110,384 | -1.64(-5.95%) |
Sep 26, 2019 | 28.01 | 28.26 | 27.18 | 27.63 | 11,937,259 | -0.39(-1.40%) |
Sep 25, 2019 | 27.23 | 28.08 | 27.09 | 28.02 | 13,955,481 | +0.47(+1.69%) |
Sep 24, 2019 | 28.47 | 28.47 | 27.36 | 27.56 | 17,699,304 | -0.78(-2.74%) |
Sep 23, 2019 | 29.30 | 29.40 | 28.29 | 28.33 | 10,378,201 | -0.57(-1.97%) |
Sep 20, 2019 | 29.38 | 29.60 | 28.49 | 28.90 | 15,090,732 | -0.10(-0.35%) |
Sep 19, 2019 | 28.96 | 29.89 | 28.87 | 29.01 | 13,673,211 | +0.01(+0.03%) |
Sep 18, 2019 | 29.05 | 29.13 | 28.64 | 29.00 | 5,597,743 | -0.12(-0.42%) |
Sep 17, 2019 | 28.72 | 29.24 | 28.51 | 29.12 | 6,438,870 | +0.30(+1.04%) |
Sep 16, 2019 | 28.72 | 28.99 | 28.72 | 28.82 | 5,837,470 | -0.36(-1.22%) |
Sep 13, 2019 | 29.58 | 29.70 | 29.08 | 29.17 | 7,521,012 | -0.27(-0.92%) |
Sep 12, 2019 | 29.46 | 29.88 | 29.15 | 29.44 | 12,680,501 | +0.42(+1.45%) |
Sep 11, 2019 | 29.15 | 29.63 | 28.62 | 29.02 | 13,094,187 | +0.19(+0.65%) |
Sep 10, 2019 | 29.15 | 29.18 | 28.15 | 28.84 | 11,834,281 | -0.57(-1.94%) |
Sep 09, 2019 | 29.07 | 29.49 | 28.86 | 29.41 | 8,066,954 | +0.37(+1.29%) |
Sep 06, 2019 | 28.86 | 29.33 | 28.73 | 29.03 | 6,889,319 | +0.22(+0.78%) |
Sep 05, 2019 | 28.32 | 29.03 | 28.26 | 28.81 | 12,586,714 | +0.90(+3.21%) |
Sep 04, 2019 | 28.28 | 28.30 | 27.88 | 27.91 | 7,031,026 | +0.40(+1.46%) |
Sep 03, 2019 | 28.12 | 28.21 | 27.46 | 27.51 | 8,173,429 | -0.98(-3.44%) |
Aug 30, 2019 | 28.87 | 29.36 | 28.36 | 28.49 | 10,801,835 | -0.22(-0.78%) |
Aug 29, 2019 | 28.67 | 29.18 | 28.62 | 28.72 | 10,282,231 | +0.41(+1.45%) |
Aug 28, 2019 | 27.74 | 28.48 | 27.68 | 28.30 | 7,092,583 | +0.35(+1.27%) |
Aug 27, 2019 | 28.02 | 28.30 | 27.78 | 27.95 | 8,520,163 | +0.17(+0.61%) |
Aug 26, 2019 | 27.26 | 27.86 | 27.17 | 27.78 | 13,382,924 | +0.91(+3.37%) |
Aug 23, 2019 | 27.00 | 27.72 | 26.67 | 26.88 | 23,591,666 | -0.67(-2.44%) |
Aug 22, 2019 | 28.56 | 28.69 | 27.29 | 27.55 | 21,234,436 | -1.17(-4.07%) |
Aug 21, 2019 | 29.58 | 29.71 | 28.68 | 28.72 | 18,105,620 | -0.64(-2.16%) |
Aug 20, 2019 | 29.42 | 29.72 | 29.30 | 29.35 | 12,762,654 | -0.15(-0.51%) |
Aug 19, 2019 | 29.82 | 30.15 | 29.34 | 29.50 | 16,478,782 | +0.27(+0.93%) |
Aug 16, 2019 | 28.49 | 29.38 | 28.10 | 29.23 | 20,895,972 | +1.06(+3.75%) |
Aug 15, 2019 | 28.17 | 28.76 | 28.10 | 28.17 | 19,428,850 | +0.50(+1.79%) |
Aug 14, 2019 | 27.74 | 28.68 | 27.60 | 27.68 | 32,132,120 | -0.96(-3.36%) |
Aug 13, 2019 | 26.75 | 28.94 | 26.30 | 28.64 | 49,607,568 | +3.27(+12.89%) |
Aug 12, 2019 | 25.04 | 25.56 | 24.78 | 25.37 | 22,066,044 | +0.06(+0.22%) |
Aug 09, 2019 | 25.51 | 25.60 | 25.06 | 25.32 | 9,591,545 | -0.41(-1.60%) |
Aug 08, 2019 | 25.26 | 25.82 | 25.07 | 25.73 | 12,470,885 | +0.91(+3.65%) |
Aug 07, 2019 | 24.40 | 25.01 | 24.14 | 24.82 | 13,403,543 | +0.08(+0.34%) |
Aug 06, 2019 | 25.14 | 25.23 | 24.55 | 24.74 | 12,573,315 | +0.29(+1.18%) |
Aug 05, 2019 | 24.90 | 25.14 | 24.07 | 24.45 | 25,332,038 | -1.72(-6.57%) |
Aug 02, 2019 | 26.32 | 26.47 | 25.83 | 26.17 | 15,049,626 | -0.56(-2.10%) |
Aug 01, 2019 | 27.94 | 28.58 | 25.82 | 26.73 | 24,639,788 | -1.21(-4.35%) |
Jul 31, 2019 | 28.48 | 28.49 | 27.42 | 27.94 | 12,749,354 | -0.48(-1.68%) |
Jul 30, 2019 | 28.82 | 28.95 | 28.38 | 28.42 | 9,027,440 | -0.91(-3.09%) |
Jul 29, 2019 | 29.38 | 29.38 | 28.75 | 29.32 | 11,056,553 | -0.15(-0.51%) |
Jul 26, 2019 | 29.83 | 29.90 | 29.44 | 29.47 | 5,986,044 | -0.26(-0.88%) |
Jul 25, 2019 | 29.93 | 30.25 | 29.59 | 29.73 | 7,918,428 | -0.35(-1.15%) |
Jul 24, 2019 | 29.65 | 30.20 | 29.52 | 30.08 | 12,814,899 | +0.33(+1.10%) |
Jul 23, 2019 | 28.87 | 29.82 | 28.81 | 29.75 | 11,943,291 | +1.11(+3.88%) |
Jul 22, 2019 | 28.87 | 28.91 | 28.47 | 28.64 | 7,147,571 | -0.31(-1.06%) |
Jul 19, 2019 | 28.78 | 29.23 | 28.78 | 28.95 | 8,728,520 | +0.38(+1.34%) |
Jul 18, 2019 | 28.49 | 28.59 | 28.17 | 28.57 | 6,190,939 | -0.12(-0.42%) |
Jul 17, 2019 | 28.81 | 29.03 | 28.59 | 28.69 | 5,724,033 | -0.01(-0.03%) |
Jul 16, 2019 | 28.96 | 29.05 | 28.51 | 28.70 | 10,036,306 | -0.29(-1.00%) |
Jul 15, 2019 | 29.30 | 29.58 | 28.96 | 28.99 | 7,607,305 | -0.05(-0.16%) |
Jul 12, 2019 | 28.67 | 29.35 | 28.59 | 29.03 | 12,596,183 | +0.53(+1.87%) |
Jul 11, 2019 | 28.76 | 28.93 | 28.32 | 28.50 | 7,905,619 | -0.19(-0.65%) |
Jul 10, 2019 | 28.95 | 29.05 | 28.18 | 28.69 | 14,233,926 | -0.04(-0.13%) |
Jul 09, 2019 | 28.38 | 28.78 | 28.30 | 28.73 | 7,831,550 | +0.17(+0.59%) |
Jul 08, 2019 | 28.40 | 28.65 | 28.24 | 28.56 | 9,428,148 | -0.43(-1.48%) |
Jul 05, 2019 | 28.93 | 29.15 | 28.70 | 28.99 | 7,569,184 | -0.44(-1.49%) |
Jul 03, 2019 | 29.33 | 29.46 | 28.79 | 29.43 | 6,432,222 | +0.05(+0.16%) |
Jul 02, 2019 | 29.01 | 29.86 | 29.00 | 29.38 | 14,074,262 | +0.24(+0.83%) |
Jul 01, 2019 | 29.30 | 29.89 | 28.87 | 29.14 | 18,590,412 | +0.84(+2.97%) |
Jun 28, 2019 | 28.30 | 28.48 | 28.05 | 28.30 | 11,143,748 | +0.00(+0.00%) |
Jun 27, 2019 | 28.26 | 28.66 | 28.18 | 28.30 | 13,898,876 | +0.14(+0.50%) |
Jun 26, 2019 | 27.01 | 28.33 | 26.94 | 28.16 | 25,064,540 | +1.53(+5.75%) |
Jun 25, 2019 | 26.80 | 26.83 | 26.22 | 26.62 | 11,778,161 | -0.38(-1.42%) |
Jun 24, 2019 | 27.27 | 27.34 | 26.99 | 27.01 | 6,497,781 | -0.14(-0.52%) |
Jun 21, 2019 | 27.06 | 27.60 | 26.95 | 27.15 | 14,341,714 | -0.06(-0.21%) |
Jun 20, 2019 | 27.32 | 27.84 | 26.92 | 27.20 | 15,708,069 | +0.43(+1.60%) |
Jun 19, 2019 | 26.40 | 26.98 | 26.05 | 26.77 | 11,708,378 | +0.37(+1.42%) |
Jun 18, 2019 | 25.78 | 26.98 | 25.66 | 26.40 | 20,898,284 | +0.87(+3.40%) |
Jun 17, 2019 | 25.32 | 25.69 | 25.05 | 25.53 | 7,032,835 | +0.26(+1.04%) |
Jun 14, 2019 | 25.32 | 25.33 | 24.89 | 25.27 | 9,784,446 | -0.46(-1.78%) |
Jun 13, 2019 | 25.53 | 26.03 | 25.47 | 25.73 | 7,420,055 | +0.28(+1.10%) |
Jun 12, 2019 | 25.66 | 25.68 | 25.23 | 25.45 | 9,494,357 | -0.71(-2.71%) |
Jun 11, 2019 | 26.03 | 26.59 | 25.79 | 26.16 | 16,200,156 | +0.60(+2.34%) |
Jun 10, 2019 | 25.63 | 25.93 | 25.35 | 25.56 | 15,471,200 | +0.52(+2.09%) |
Jun 07, 2019 | 24.62 | 25.37 | 24.61 | 25.04 | 10,189,196 | +0.52(+2.13%) |
Jun 06, 2019 | 24.46 | 24.64 | 24.11 | 24.51 | 8,199,454 | +0.05(+0.19%) |
Jun 05, 2019 | 25.18 | 25.21 | 23.98 | 24.47 | 11,785,752 | -0.57(-2.28%) |
Jun 04, 2019 | 24.46 | 25.13 | 24.36 | 25.04 | 11,985,101 | +0.97(+4.04%) |
Jun 03, 2019 | 24.11 | 24.76 | 23.82 | 24.06 | 12,692,257 | +0.00(+0.00%) |
May 31, 2019 | 24.11 | 24.19 | 23.84 | 24.06 | 11,942,436 | -0.55(-2.24%) |
May 30, 2019 | 24.32 | 24.88 | 24.32 | 24.61 | 9,052,354 | +0.32(+1.31%) |
May 29, 2019 | 24.26 | 24.41 | 23.80 | 24.30 | 13,413,101 | -0.24(-0.99%) |
May 28, 2019 | 24.71 | 25.01 | 24.49 | 24.54 | 15,064,515 | -0.05(-0.19%) |
May 24, 2019 | 25.30 | 25.43 | 24.45 | 24.59 | 18,667,330 | -0.36(-1.42%) |
May 23, 2019 | 25.69 | 25.81 | 24.51 | 24.94 | 29,065,078 | -1.43(-5.42%) |
May 22, 2019 | 26.87 | 27.13 | 26.33 | 26.37 | 13,687,735 | -0.77(-2.82%) |
May 21, 2019 | 26.78 | 27.34 | 26.61 | 27.14 | 10,778,894 | +0.64(+2.43%) |
May 20, 2019 | 26.86 | 27.06 | 26.23 | 26.49 | 18,591,020 | -0.89(-3.24%) |
May 17, 2019 | 27.63 | 28.04 | 27.23 | 27.38 | 19,438,186 | -1.07(-3.78%) |
May 16, 2019 | 28.26 | 28.86 | 27.91 | 28.45 | 15,948,904 | +0.02(+0.07%) |
May 15, 2019 | 27.67 | 28.73 | 27.51 | 28.44 | 23,185,024 | +0.72(+2.60%) |
May 14, 2019 | 26.74 | 27.84 | 26.40 | 27.72 | 24,248,564 | +1.39(+5.29%) |
May 13, 2019 | 25.16 | 26.58 | 25.05 | 26.32 | 32,991,970 | +0.01(+0.04%) |
May 10, 2019 | 28.27 | 28.46 | 26.07 | 26.32 | 61,806,156 | +0.62(+2.40%) |
May 09, 2019 | 24.65 | 25.94 | 24.11 | 25.70 | 35,301,220 | +0.58(+2.31%) |
May 08, 2019 | 25.18 | 25.63 | 24.94 | 25.12 | 19,798,214 | -0.19(-0.74%) |
May 07, 2019 | 26.44 | 26.62 | 25.02 | 25.31 | 30,767,806 | -1.50(-5.61%) |
May 06, 2019 | 26.38 | 27.03 | 25.22 | 26.81 | 29,283,742 | -1.26(-4.49%) |
May 03, 2019 | 28.27 | 28.85 | 28.07 | 28.07 | 15,936,415 | +0.06(+0.20%) |
May 02, 2019 | 28.15 | 28.86 | 27.91 | 28.02 | 12,504,168 | -0.20(-0.70%) |
May 01, 2019 | 28.34 | 28.96 | 28.19 | 28.21 | 13,069,634 | -0.07(-0.23%) |
Apr 30, 2019 | 28.52 | 28.86 | 28.03 | 28.28 | 19,759,096 | +0.38(+1.36%) |
Apr 29, 2019 | 27.31 | 28.01 | 27.22 | 27.90 | 11,391,033 | +0.69(+2.52%) |
Apr 26, 2019 | 27.12 | 27.35 | 26.39 | 27.21 | 19,002,926 | -0.09(-0.34%) |
Apr 25, 2019 | 27.48 | 27.56 | 26.55 | 27.31 | 15,855,813 | -0.40(-1.45%) |
Apr 24, 2019 | 27.74 | 27.93 | 27.41 | 27.71 | 8,182,186 | -0.11(-0.40%) |
Apr 23, 2019 | 27.56 | 28.16 | 27.42 | 27.82 | 13,158,858 | +0.12(+0.44%) |
Apr 22, 2019 | 27.71 | 27.78 | 27.17 | 27.70 | 11,961,600 | -0.34(-1.20%) |
Apr 18, 2019 | 27.88 | 28.04 | 27.54 | 28.03 | 10,237,689 | +0.15(+0.54%) |
Apr 17, 2019 | 28.00 | 28.62 | 27.29 | 27.88 | 18,855,092 | -0.06(-0.20%) |
Apr 16, 2019 | 28.10 | 28.52 | 27.46 | 27.94 | 16,102,282 | +0.23(+0.84%) |
Apr 15, 2019 | 28.40 | 28.64 | 27.20 | 27.71 | 17,770,272 | -0.85(-2.98%) |
Apr 12, 2019 | 28.61 | 29.14 | 28.32 | 28.56 | 12,084,919 | +0.31(+1.09%) |
Apr 11, 2019 | 27.85 | 28.35 | 27.60 | 28.25 | 11,580,408 | +0.07(+0.23%) |
Apr 10, 2019 | 28.61 | 28.81 | 27.85 | 28.18 | 21,913,878 | -0.68(-2.36%) |
Apr 09, 2019 | 28.73 | 29.26 | 28.39 | 28.87 | 14,866,093 | +0.10(+0.36%) |
Apr 08, 2019 | 28.88 | 29.13 | 28.65 | 28.76 | 12,177,769 | -0.42(-1.44%) |
Apr 05, 2019 | 28.49 | 29.49 | 28.37 | 29.18 | 19,080,644 | +0.92(+3.27%) |
Apr 04, 2019 | 27.77 | 28.64 | 27.73 | 28.26 | 15,559,528 | -0.06(-0.20%) |
Apr 03, 2019 | 28.69 | 28.89 | 28.24 | 28.31 | 16,537,779 | +0.02(+0.07%) |
Apr 02, 2019 | 29.09 | 29.15 | 28.12 | 28.30 | 22,069,690 | -0.91(-3.10%) |
Apr 01, 2019 | 28.89 | 29.55 | 28.75 | 29.20 | 27,419,604 | +1.04(+3.68%) |
Mar 29, 2019 | 27.81 | 28.52 | 27.74 | 28.16 | 23,687,796 | +0.69(+2.52%) |
Mar 28, 2019 | 27.31 | 27.51 | 26.96 | 27.47 | 10,432,199 | +0.23(+0.86%) |
Mar 27, 2019 | 26.91 | 27.75 | 26.91 | 27.24 | 22,046,302 | +0.33(+1.22%) |
Mar 26, 2019 | 26.62 | 27.14 | 26.46 | 26.91 | 19,253,806 | +0.32(+1.19%) |
Mar 25, 2019 | 25.87 | 26.67 | 25.66 | 26.60 | 15,176,597 | +0.44(+1.68%) |
Mar 22, 2019 | 26.54 | 26.87 | 26.01 | 26.16 | 14,927,055 | -0.71(-2.64%) |
Mar 21, 2019 | 26.13 | 26.92 | 26.03 | 26.87 | 15,350,780 | +0.64(+2.42%) |
Mar 20, 2019 | 26.31 | 26.43 | 25.85 | 26.23 | 13,642,911 | -0.21(-0.81%) |
Mar 19, 2019 | 26.44 | 26.78 | 26.17 | 26.45 | 13,224,036 | +0.16(+0.60%) |
Mar 18, 2019 | 26.39 | 26.80 | 26.08 | 26.29 | 13,393,402 | +0.20(+0.75%) |
Mar 15, 2019 | 26.31 | 26.82 | 25.95 | 26.09 | 17,451,258 | +0.04(+0.14%) |
Mar 14, 2019 | 25.92 | 26.13 | 25.59 | 26.05 | 18,497,660 | -0.22(-0.85%) |
Mar 13, 2019 | 26.41 | 26.55 | 26.03 | 26.28 | 14,920,015 | +0.02(+0.07%) |
Mar 12, 2019 | 26.11 | 26.56 | 25.72 | 26.26 | 19,856,624 | +0.46(+1.77%) |
Mar 11, 2019 | 25.65 | 26.05 | 25.37 | 25.80 | 22,912,076 | +0.53(+2.11%) |
Mar 08, 2019 | 24.95 | 25.46 | 24.63 | 25.27 | 30,566,626 | -0.74(-2.84%) |
Mar 07, 2019 | 26.62 | 26.76 | 25.78 | 26.01 | 22,416,472 | -1.11(-4.10%) |
Mar 06, 2019 | 27.32 | 27.71 | 26.83 | 27.12 | 22,808,992 | -0.30(-1.09%) |
Mar 05, 2019 | 26.98 | 27.74 | 26.81 | 27.42 | 21,359,790 | +0.43(+1.59%) |
Mar 04, 2019 | 27.13 | 27.28 | 26.29 | 26.99 | 25,093,030 | +0.15(+0.56%) |
Mar 01, 2019 | 26.18 | 27.45 | 26.13 | 26.84 | 39,697,324 | +0.95(+3.68%) |
Feb 28, 2019 | 26.70 | 26.74 | 24.83 | 25.89 | 71,244,536 | +1.63(+6.70%) |
Feb 27, 2019 | 24.68 | 25.13 | 24.17 | 24.26 | 24,538,298 | -0.58(-2.33%) |
Feb 26, 2019 | 24.27 | 25.05 | 23.97 | 24.84 | 21,699,320 | +0.37(+1.53%) |
Feb 25, 2019 | 25.32 | 25.58 | 24.33 | 24.47 | 31,349,946 | +0.22(+0.92%) |
Feb 22, 2019 | 22.93 | 24.25 | 22.87 | 24.24 | 29,024,270 | +1.57(+6.92%) |
Feb 21, 2019 | 23.19 | 23.24 | 22.43 | 22.67 | 14,487,755 | -0.38(-1.66%) |
Feb 20, 2019 | 23.18 | 23.75 | 22.90 | 23.05 | 14,130,100 | +0.04(+0.16%) |
Feb 19, 2019 | 22.10 | 23.14 | 22.09 | 23.02 | 13,297,115 | +0.64(+2.84%) |
Feb 15, 2019 | 22.90 | 22.95 | 22.34 | 22.38 | 12,299,122 | -0.35(-1.52%) |
Feb 14, 2019 | 22.92 | 23.00 | 22.32 | 22.73 | 10,829,813 | -0.26(-1.14%) |
Feb 13, 2019 | 23.35 | 23.88 | 22.88 | 22.99 | 13,316,178 | -0.07(-0.28%) |
Feb 12, 2019 | 23.05 | 23.68 | 22.95 | 23.05 | 11,694,797 | +0.37(+1.65%) |
Feb 11, 2019 | 22.75 | 23.10 | 22.56 | 22.68 | 9,661,977 | +0.27(+1.21%) |
Feb 08, 2019 | 22.09 | 22.68 | 22.05 | 22.41 | 8,827,432 | +0.01(+0.04%) |
Feb 07, 2019 | 23.14 | 23.29 | 21.97 | 22.40 | 16,935,270 | -1.06(-4.50%) |
Feb 06, 2019 | 23.79 | 24.03 | 23.32 | 23.46 | 11,858,424 | -0.29(-1.22%) |
Feb 05, 2019 | 22.84 | 24.27 | 22.80 | 23.75 | 20,501,562 | +1.06(+4.65%) |
Feb 04, 2019 | 22.89 | 22.92 | 22.57 | 22.69 | 9,684,943 | -0.32(-1.38%) |
Feb 01, 2019 | 23.11 | 23.64 | 22.71 | 23.01 | 12,779,556 | -0.21(-0.89%) |
Jan 31, 2019 | 22.89 | 23.77 | 22.86 | 23.21 | 20,662,216 | +0.20(+0.85%) |
Jan 30, 2019 | 22.43 | 23.09 | 22.20 | 23.02 | 21,213,606 | +1.05(+4.76%) |
Jan 29, 2019 | 22.18 | 22.30 | 21.78 | 21.97 | 12,064,835 | -0.19(-0.84%) |
Jan 28, 2019 | 21.89 | 22.55 | 21.54 | 22.16 | 14,870,141 | +0.08(+0.38%) |
Jan 25, 2019 | 21.00 | 22.35 | 20.99 | 22.07 | 30,016,182 | +1.43(+6.92%) |
Jan 24, 2019 | 20.53 | 20.79 | 20.08 | 20.64 | 14,812,065 | +0.12(+0.59%) |
Jan 23, 2019 | 20.60 | 21.11 | 20.32 | 20.52 | 12,044,339 | +0.27(+1.34%) |
Jan 22, 2019 | 21.37 | 21.40 | 20.08 | 20.25 | 20,832,690 | -1.48(-6.79%) |
Jan 18, 2019 | 20.97 | 22.28 | 20.83 | 21.73 | 24,915,750 | +1.05(+5.06%) |
Jan 17, 2019 | 20.60 | 21.01 | 20.57 | 20.68 | 12,836,943 | -0.18(-0.85%) |
Jan 16, 2019 | 20.90 | 21.19 | 20.81 | 20.86 | 10,441,284 | +0.07(+0.36%) |
Jan 15, 2019 | 20.79 | 21.24 | 20.66 | 20.79 | 12,692,064 | +0.20(+0.95%) |
Jan 14, 2019 | 20.79 | 20.83 | 20.11 | 20.59 | 15,119,225 | -0.78(-3.67%) |
Jan 11, 2019 | 21.66 | 22.19 | 21.20 | 21.37 | 10,741,673 | -0.49(-2.22%) |
Jan 10, 2019 | 21.49 | 22.00 | 21.33 | 21.86 | 13,225,046 | -0.27(-1.22%) |
Jan 09, 2019 | 21.71 | 22.53 | 21.69 | 22.13 | 23,168,170 | +0.69(+3.22%) |
Jan 08, 2019 | 21.48 | 21.65 | 20.95 | 21.44 | 16,243,805 | +0.18(+0.83%) |
Jan 07, 2019 | 20.95 | 21.35 | 20.79 | 21.26 | 20,209,048 | +0.46(+2.20%) |
Jan 04, 2019 | 19.60 | 21.19 | 19.38 | 20.80 | 26,930,082 | +1.79(+9.43%) |
Jan 03, 2019 | 19.51 | 19.75 | 18.92 | 19.01 | 19,909,862 | -0.86(-4.33%) |