Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.47 | 29.73 | 29.40 | 29.73 | 6,752,105 | +0.11(+0.37%) |
Dec 30, 2019 | 29.77 | 29.91 | 29.59 | 29.62 | 7,751,838 | -0.20(-0.69%) |
Dec 27, 2019 | 30.12 | 30.13 | 29.82 | 29.82 | 6,902,804 | -0.09(-0.32%) |
Dec 26, 2019 | 29.98 | 30.09 | 29.88 | 29.92 | 5,718,458 | -0.05(-0.16%) |
Dec 24, 2019 | 29.91 | 30.04 | 29.90 | 29.96 | 2,981,342 | -0.06(-0.18%) |
Dec 23, 2019 | 29.70 | 30.03 | 29.70 | 30.02 | 8,097,996 | +0.20(+0.69%) |
Dec 20, 2019 | 29.95 | 29.97 | 29.67 | 29.81 | 13,390,457 | +0.16(+0.53%) |
Dec 19, 2019 | 29.73 | 29.79 | 29.59 | 29.66 | 9,804,879 | +0.00(+0.00%) |
Dec 18, 2019 | 29.67 | 29.84 | 29.56 | 29.66 | 9,449,196 | +0.05(+0.16%) |
Dec 17, 2019 | 29.55 | 29.80 | 29.51 | 29.61 | 11,566,074 | +0.12(+0.40%) |
Dec 16, 2019 | 29.52 | 29.66 | 29.44 | 29.49 | 10,006,791 | +0.39(+1.35%) |
Dec 13, 2019 | 29.36 | 29.49 | 29.04 | 29.10 | 10,009,961 | -0.02(-0.05%) |
Dec 12, 2019 | 28.85 | 29.22 | 28.81 | 29.11 | 8,229,352 | +0.32(+1.09%) |
Dec 11, 2019 | 28.92 | 29.10 | 28.75 | 28.80 | 11,721,286 | -0.35(-1.22%) |
Dec 10, 2019 | 29.21 | 29.29 | 29.06 | 29.15 | 6,225,233 | -0.07(-0.24%) |
Dec 09, 2019 | 29.18 | 29.31 | 29.15 | 29.22 | 5,560,820 | +0.01(+0.03%) |
Dec 06, 2019 | 29.12 | 29.42 | 29.09 | 29.21 | 7,942,331 | +0.35(+1.20%) |
Dec 05, 2019 | 29.14 | 29.21 | 28.81 | 28.87 | 8,929,722 | -0.32(-1.11%) |
Dec 04, 2019 | 29.18 | 29.37 | 29.12 | 29.19 | 8,927,603 | +0.19(+0.65%) |
Dec 03, 2019 | 29.03 | 29.10 | 28.80 | 29.00 | 12,410,008 | -0.39(-1.31%) |
Dec 02, 2019 | 29.55 | 29.62 | 29.32 | 29.39 | 6,988,285 | -0.09(-0.29%) |
Nov 29, 2019 | 29.46 | 29.48 | 29.32 | 29.47 | 8,254,012 | -0.27(-0.90%) |
Nov 27, 2019 | 30.03 | 30.07 | 29.68 | 29.74 | 12,408,568 | -0.28(-0.94%) |
Nov 26, 2019 | 30.16 | 30.17 | 29.91 | 30.03 | 9,014,429 | -0.40(-1.32%) |
Nov 25, 2019 | 30.34 | 30.46 | 30.29 | 30.43 | 7,321,848 | +0.06(+0.21%) |
Nov 22, 2019 | 30.53 | 30.59 | 30.25 | 30.36 | 8,219,353 | -0.03(-0.10%) |
Nov 21, 2019 | 30.40 | 30.46 | 30.23 | 30.40 | 9,443,026 | +0.06(+0.21%) |
Nov 20, 2019 | 30.29 | 30.45 | 30.06 | 30.33 | 8,588,871 | -0.11(-0.36%) |
Nov 19, 2019 | 30.94 | 30.94 | 30.43 | 30.44 | 7,062,034 | -0.32(-1.05%) |
Nov 18, 2019 | 30.82 | 30.85 | 30.69 | 30.77 | 5,190,249 | -0.12(-0.38%) |
Nov 15, 2019 | 30.76 | 30.97 | 30.74 | 30.88 | 4,675,843 | +0.18(+0.59%) |
Nov 14, 2019 | 30.92 | 30.96 | 30.63 | 30.70 | 6,076,069 | -0.18(-0.59%) |
Nov 13, 2019 | 30.93 | 31.03 | 30.81 | 30.88 | 6,410,807 | +0.06(+0.20%) |
Nov 12, 2019 | 31.00 | 31.12 | 30.74 | 30.82 | 8,575,401 | -0.02(-0.05%) |
Nov 11, 2019 | 30.56 | 30.85 | 30.53 | 30.84 | 14,666,867 | -0.03(-0.10%) |
Nov 08, 2019 | 30.84 | 30.92 | 30.59 | 30.87 | 8,853,759 | -0.10(-0.33%) |
Nov 07, 2019 | 31.03 | 31.10 | 30.89 | 30.97 | 14,752,336 | +0.42(+1.38%) |
Nov 06, 2019 | 30.84 | 30.90 | 30.49 | 30.55 | 11,310,350 | -0.33(-1.08%) |
Nov 05, 2019 | 31.02 | 31.02 | 30.73 | 30.88 | 12,224,431 | +0.36(+1.19%) |
Nov 04, 2019 | 30.60 | 30.77 | 30.50 | 30.52 | 14,187,045 | +0.51(+1.71%) |
Nov 01, 2019 | 29.71 | 30.11 | 29.60 | 30.01 | 11,545,316 | +0.61(+2.08%) |
Oct 31, 2019 | 29.65 | 29.66 | 29.29 | 29.39 | 11,337,573 | -0.43(-1.43%) |
Oct 30, 2019 | 29.89 | 30.02 | 29.63 | 29.82 | 15,939,013 | +0.41(+1.40%) |
Oct 29, 2019 | 29.71 | 29.77 | 29.20 | 29.41 | 20,325,998 | -1.02(-3.34%) |
Oct 28, 2019 | 30.84 | 30.86 | 30.37 | 30.43 | 11,716,153 | -0.09(-0.28%) |
Oct 25, 2019 | 30.28 | 30.58 | 30.26 | 30.51 | 7,022,447 | +0.11(+0.36%) |
Oct 24, 2019 | 30.70 | 30.71 | 30.19 | 30.40 | 11,431,389 | +0.12(+0.38%) |
Oct 23, 2019 | 30.15 | 30.32 | 30.09 | 30.29 | 10,941,050 | +0.43(+1.43%) |
Oct 22, 2019 | 29.96 | 30.19 | 29.81 | 29.86 | 11,116,075 | +0.19(+0.63%) |
Oct 21, 2019 | 29.53 | 29.77 | 29.50 | 29.67 | 9,132,898 | +0.61(+2.11%) |
Oct 18, 2019 | 29.17 | 29.25 | 29.05 | 29.06 | 5,163,078 | -0.22(-0.74%) |
Oct 17, 2019 | 29.24 | 29.37 | 29.08 | 29.28 | 6,779,295 | +0.43(+1.48%) |
Oct 16, 2019 | 29.05 | 29.17 | 28.83 | 28.85 | 6,193,297 | -0.12(-0.40%) |
Oct 15, 2019 | 29.05 | 29.19 | 28.90 | 28.97 | 6,789,693 | -0.05(-0.16%) |
Oct 14, 2019 | 28.91 | 29.09 | 28.84 | 29.01 | 4,189,370 | -0.03(-0.11%) |
Oct 11, 2019 | 29.08 | 29.15 | 28.97 | 29.05 | 8,951,202 | +0.23(+0.81%) |
Oct 10, 2019 | 28.88 | 28.96 | 28.69 | 28.81 | 10,762,666 | -0.01(-0.03%) |
Oct 09, 2019 | 28.91 | 28.98 | 28.78 | 28.82 | 5,831,047 | +0.25(+0.87%) |
Oct 08, 2019 | 28.70 | 28.90 | 28.56 | 28.57 | 10,784,970 | -0.08(-0.27%) |
Oct 07, 2019 | 28.77 | 29.00 | 28.64 | 28.65 | 7,295,945 | -0.01(-0.03%) |
Oct 04, 2019 | 28.36 | 28.67 | 28.26 | 28.66 | 8,803,402 | +0.46(+1.62%) |
Oct 03, 2019 | 28.06 | 28.24 | 27.82 | 28.20 | 10,226,926 | -0.17(-0.60%) |
Oct 02, 2019 | 28.69 | 28.73 | 28.22 | 28.37 | 11,084,700 | -0.86(-2.94%) |
Oct 01, 2019 | 29.52 | 29.55 | 29.08 | 29.23 | 7,274,603 | -0.22(-0.76%) |
Sep 30, 2019 | 29.55 | 29.76 | 29.44 | 29.46 | 5,323,919 | -0.21(-0.71%) |
Sep 27, 2019 | 29.54 | 29.84 | 29.51 | 29.67 | 4,864,769 | +0.01(+0.03%) |
Sep 26, 2019 | 29.73 | 29.74 | 29.50 | 29.66 | 10,419,526 | +0.06(+0.21%) |
Sep 25, 2019 | 29.28 | 29.63 | 29.23 | 29.60 | 15,600,770 | +0.03(+0.10%) |
Sep 24, 2019 | 29.89 | 29.89 | 29.52 | 29.56 | 8,301,794 | -0.49(-1.63%) |
Sep 23, 2019 | 29.99 | 30.20 | 29.99 | 30.05 | 4,913,353 | -0.18(-0.59%) |
Sep 20, 2019 | 30.25 | 30.45 | 30.16 | 30.23 | 7,050,692 | +0.23(+0.78%) |
Sep 19, 2019 | 30.35 | 30.35 | 29.99 | 30.00 | 7,538,640 | +0.08(+0.26%) |
Sep 18, 2019 | 29.90 | 30.10 | 29.83 | 29.92 | 8,897,353 | +0.08(+0.26%) |
Sep 17, 2019 | 30.68 | 30.68 | 29.75 | 29.84 | 18,189,428 | -0.67(-2.19%) |
Sep 16, 2019 | 30.90 | 30.90 | 30.27 | 30.51 | 25,775,792 | +1.15(+3.91%) |
Sep 13, 2019 | 29.32 | 29.43 | 29.25 | 29.36 | 5,247,296 | +0.16(+0.53%) |
Sep 12, 2019 | 28.98 | 29.27 | 28.89 | 29.21 | 6,834,512 | -0.10(-0.34%) |
Sep 11, 2019 | 29.65 | 29.77 | 29.22 | 29.31 | 15,817,982 | -0.03(-0.11%) |
Sep 10, 2019 | 29.38 | 29.74 | 29.30 | 29.34 | 8,753,806 | +0.26(+0.91%) |
Sep 09, 2019 | 29.12 | 29.21 | 29.01 | 29.08 | 6,830,495 | +0.04(+0.13%) |
Sep 06, 2019 | 28.82 | 29.07 | 28.70 | 29.04 | 7,718,243 | +0.06(+0.21%) |
Sep 05, 2019 | 29.18 | 29.25 | 28.94 | 28.98 | 7,636,504 | +0.05(+0.16%) |
Sep 04, 2019 | 28.94 | 29.05 | 28.89 | 28.93 | 5,565,409 | +0.28(+0.97%) |
Sep 03, 2019 | 28.45 | 28.69 | 28.36 | 28.65 | 5,040,309 | +0.00(+0.00%) |
Aug 30, 2019 | 28.74 | 28.79 | 28.50 | 28.65 | 6,137,967 | +0.00(+0.00%) |
Aug 29, 2019 | 28.80 | 28.82 | 28.60 | 28.65 | 9,149,065 | +0.09(+0.33%) |
Aug 28, 2019 | 28.53 | 28.81 | 28.40 | 28.56 | 9,818,305 | +0.18(+0.63%) |
Aug 27, 2019 | 28.42 | 28.44 | 28.08 | 28.38 | 8,142,689 | +0.23(+0.83%) |
Aug 26, 2019 | 28.33 | 28.35 | 28.11 | 28.15 | 6,679,797 | +0.07(+0.25%) |
Aug 23, 2019 | 28.20 | 28.43 | 28.01 | 28.08 | 9,653,189 | -0.24(-0.85%) |
Aug 22, 2019 | 28.46 | 28.52 | 28.28 | 28.32 | 5,872,846 | -0.18(-0.63%) |
Aug 21, 2019 | 28.55 | 28.62 | 28.35 | 28.49 | 6,492,561 | +0.23(+0.82%) |
Aug 20, 2019 | 28.29 | 28.34 | 28.15 | 28.26 | 6,228,115 | -0.31(-1.09%) |
Aug 19, 2019 | 28.48 | 28.65 | 28.39 | 28.57 | 7,809,376 | +0.43(+1.54%) |
Aug 16, 2019 | 28.00 | 28.15 | 27.90 | 28.14 | 6,922,108 | +0.19(+0.67%) |
Aug 15, 2019 | 27.85 | 27.98 | 27.70 | 27.95 | 11,477,637 | -0.16(-0.58%) |
Aug 14, 2019 | 28.24 | 28.32 | 28.03 | 28.11 | 13,918,832 | -0.73(-2.53%) |
Aug 13, 2019 | 28.38 | 28.95 | 28.32 | 28.84 | 12,518,175 | +0.43(+1.50%) |
Aug 12, 2019 | 28.58 | 28.64 | 28.36 | 28.42 | 7,976,250 | -0.12(-0.43%) |
Aug 09, 2019 | 28.63 | 28.77 | 28.49 | 28.54 | 9,841,228 | -0.29(-1.00%) |
Aug 08, 2019 | 28.55 | 28.84 | 28.46 | 28.83 | 13,558,716 | +0.19(+0.66%) |
Aug 07, 2019 | 28.26 | 28.69 | 28.13 | 28.64 | 12,934,255 | -0.05(-0.16%) |
Aug 06, 2019 | 28.65 | 28.78 | 28.33 | 28.68 | 15,011,710 | -0.04(-0.13%) |
Aug 05, 2019 | 28.58 | 28.81 | 28.49 | 28.72 | 15,664,744 | -0.63(-2.13%) |
Aug 02, 2019 | 29.48 | 29.62 | 29.07 | 29.35 | 12,584,054 | -0.40(-1.33%) |
Aug 01, 2019 | 29.78 | 30.09 | 29.57 | 29.74 | 13,903,577 | -0.56(-1.86%) |
Jul 31, 2019 | 30.67 | 30.68 | 30.06 | 30.31 | 8,784,558 | -0.19(-0.62%) |
Jul 30, 2019 | 30.30 | 30.67 | 30.22 | 30.50 | 10,994,662 | +0.69(+2.30%) |
Jul 29, 2019 | 29.81 | 29.87 | 29.53 | 29.81 | 16,577,237 | +0.08(+0.28%) |
Jul 26, 2019 | 29.79 | 29.83 | 29.64 | 29.73 | 12,973,868 | -0.01(-0.03%) |
Jul 25, 2019 | 29.97 | 29.97 | 29.71 | 29.74 | 8,671,114 | -0.11(-0.38%) |
Jul 24, 2019 | 29.99 | 30.16 | 29.80 | 29.85 | 11,560,480 | -0.25(-0.84%) |
Jul 23, 2019 | 30.35 | 30.36 | 30.08 | 30.10 | 8,828,826 | +0.09(+0.30%) |
Jul 22, 2019 | 30.00 | 30.10 | 29.86 | 30.01 | 9,056,857 | +0.09(+0.31%) |
Jul 19, 2019 | 29.77 | 29.94 | 29.70 | 29.92 | 11,295,951 | +0.30(+1.00%) |
Jul 18, 2019 | 29.74 | 29.87 | 29.48 | 29.62 | 17,412,776 | -0.34(-1.12%) |
Jul 17, 2019 | 30.31 | 30.42 | 29.90 | 29.96 | 17,481,248 | -0.71(-2.31%) |
Jul 16, 2019 | 30.87 | 30.97 | 30.62 | 30.67 | 9,330,519 | -0.37(-1.18%) |
Jul 15, 2019 | 31.31 | 31.33 | 30.98 | 31.03 | 7,786,236 | -0.40(-1.26%) |
Jul 12, 2019 | 31.36 | 31.57 | 31.35 | 31.43 | 5,697,079 | -0.05(-0.17%) |
Jul 11, 2019 | 31.60 | 31.63 | 31.34 | 31.48 | 4,320,688 | +0.05(+0.15%) |
Jul 10, 2019 | 31.28 | 31.47 | 31.21 | 31.44 | 6,792,207 | +0.21(+0.66%) |
Jul 09, 2019 | 31.18 | 31.29 | 31.09 | 31.23 | 5,137,484 | -0.10(-0.32%) |
Jul 08, 2019 | 31.25 | 31.41 | 31.18 | 31.33 | 5,554,413 | +0.04(+0.12%) |
Jul 05, 2019 | 31.13 | 31.31 | 31.05 | 31.29 | 7,202,838 | -0.25(-0.80%) |
Jul 03, 2019 | 31.77 | 31.81 | 31.33 | 31.54 | 8,406,371 | -0.38(-1.19%) |
Jul 02, 2019 | 32.47 | 32.48 | 31.89 | 31.93 | 8,039,695 | -0.17(-0.52%) |
Jul 01, 2019 | 32.51 | 32.51 | 32.04 | 32.09 | 7,019,649 | +0.29(+0.91%) |
Jun 28, 2019 | 31.93 | 31.97 | 31.73 | 31.80 | 5,769,718 | +0.06(+0.19%) |
Jun 27, 2019 | 32.09 | 32.14 | 31.73 | 31.74 | 5,300,730 | -0.35(-1.09%) |
Jun 26, 2019 | 32.18 | 32.34 | 32.09 | 32.09 | 6,300,004 | +0.17(+0.53%) |
Jun 25, 2019 | 32.22 | 32.22 | 31.90 | 31.93 | 3,867,299 | -0.24(-0.76%) |
Jun 24, 2019 | 32.16 | 32.28 | 32.03 | 32.17 | 4,181,953 | -0.21(-0.64%) |
Jun 21, 2019 | 32.21 | 32.57 | 32.19 | 32.38 | 9,083,989 | +0.49(+1.53%) |
Jun 20, 2019 | 31.93 | 32.15 | 31.80 | 31.89 | 11,806,526 | +0.55(+1.75%) |
Jun 19, 2019 | 31.50 | 31.55 | 31.24 | 31.34 | 4,951,973 | +0.01(+0.02%) |
Jun 18, 2019 | 31.22 | 31.48 | 31.17 | 31.33 | 5,365,317 | +0.48(+1.56%) |
Jun 17, 2019 | 30.85 | 31.03 | 30.75 | 30.85 | 7,757,796 | -0.35(-1.12%) |
Jun 14, 2019 | 31.17 | 31.25 | 31.09 | 31.20 | 5,979,245 | -0.24(-0.75%) |
Jun 13, 2019 | 31.46 | 31.54 | 31.28 | 31.44 | 6,465,319 | +0.12(+0.39%) |
Jun 12, 2019 | 31.58 | 31.67 | 31.19 | 31.32 | 12,429,424 | -0.98(-3.02%) |
Jun 11, 2019 | 32.47 | 32.50 | 32.29 | 32.29 | 4,312,249 | +0.20(+0.62%) |
Jun 10, 2019 | 32.15 | 32.29 | 32.02 | 32.09 | 4,832,569 | -0.05(-0.14%) |
Jun 07, 2019 | 32.02 | 32.30 | 31.94 | 32.14 | 7,834,303 | +0.40(+1.27%) |
Jun 06, 2019 | 31.51 | 31.79 | 31.50 | 31.73 | 5,223,993 | +0.43(+1.39%) |
Jun 05, 2019 | 31.77 | 31.78 | 31.18 | 31.30 | 7,602,233 | -0.24(-0.77%) |
Jun 04, 2019 | 31.51 | 31.62 | 31.27 | 31.54 | 5,208,659 | +0.24(+0.78%) |
Jun 03, 2019 | 31.45 | 31.51 | 31.22 | 31.30 | 7,096,280 | +0.24(+0.79%) |
May 31, 2019 | 30.97 | 31.28 | 30.96 | 31.06 | 6,451,139 | -0.24(-0.76%) |
May 30, 2019 | 31.43 | 31.46 | 31.19 | 31.29 | 4,822,959 | -0.18(-0.58%) |
May 29, 2019 | 31.29 | 31.51 | 31.15 | 31.48 | 5,220,602 | -0.16(-0.51%) |
May 28, 2019 | 31.76 | 31.85 | 31.59 | 31.64 | 4,475,676 | -0.21(-0.67%) |
May 24, 2019 | 31.77 | 31.90 | 31.51 | 31.85 | 4,341,974 | +0.32(+1.02%) |
May 23, 2019 | 31.64 | 31.68 | 31.33 | 31.53 | 7,901,903 | -0.76(-2.36%) |
May 22, 2019 | 32.63 | 32.64 | 32.25 | 32.29 | 5,418,298 | -0.31(-0.96%) |
May 21, 2019 | 32.69 | 32.79 | 32.60 | 32.60 | 4,454,675 | +0.13(+0.40%) |
May 20, 2019 | 32.47 | 32.59 | 32.29 | 32.47 | 5,060,745 | +0.18(+0.57%) |
May 17, 2019 | 32.39 | 32.50 | 32.24 | 32.29 | 5,418,846 | +0.05(+0.14%) |
May 16, 2019 | 31.99 | 32.33 | 31.98 | 32.25 | 6,608,078 | +0.39(+1.22%) |
May 15, 2019 | 31.48 | 31.99 | 31.44 | 31.86 | 6,557,402 | +0.17(+0.53%) |
May 14, 2019 | 31.77 | 31.86 | 31.67 | 31.69 | 6,971,971 | +0.24(+0.78%) |
May 13, 2019 | 31.67 | 31.89 | 31.28 | 31.44 | 8,301,728 | -0.21(-0.65%) |
May 10, 2019 | 31.56 | 31.74 | 31.41 | 31.65 | 6,370,632 | -0.11(-0.36%) |
May 09, 2019 | 31.41 | 31.79 | 31.41 | 31.77 | 8,351,982 | -0.01(-0.04%) |
May 08, 2019 | 31.54 | 31.85 | 31.51 | 31.78 | 8,488,198 | +0.05(+0.14%) |
May 07, 2019 | 31.78 | 31.81 | 31.39 | 31.73 | 10,074,262 | -0.53(-1.65%) |
May 06, 2019 | 32.02 | 32.32 | 31.99 | 32.27 | 6,750,686 | -0.11(-0.35%) |
May 03, 2019 | 32.53 | 32.55 | 32.35 | 32.38 | 5,193,740 | +0.34(+1.06%) |
May 02, 2019 | 32.36 | 32.36 | 31.99 | 32.04 | 7,024,728 | -0.34(-1.04%) |
May 01, 2019 | 32.87 | 32.93 | 32.35 | 32.38 | 6,062,942 | -0.49(-1.49%) |
Apr 30, 2019 | 33.01 | 33.07 | 32.79 | 32.87 | 8,752,280 | +0.53(+1.65%) |
Apr 29, 2019 | 32.17 | 32.53 | 32.11 | 32.33 | 8,739,327 | -0.22(-0.67%) |
Apr 26, 2019 | 32.74 | 32.77 | 32.32 | 32.55 | 7,252,741 | -0.49(-1.48%) |
Apr 25, 2019 | 32.93 | 33.21 | 32.87 | 33.04 | 3,900,729 | -0.13(-0.39%) |
Apr 24, 2019 | 33.59 | 33.59 | 33.12 | 33.17 | 7,969,158 | -0.67(-1.98%) |
Apr 23, 2019 | 33.97 | 34.04 | 33.83 | 33.84 | 6,420,359 | -0.02(-0.04%) |
Apr 22, 2019 | 33.63 | 33.93 | 33.60 | 33.85 | 5,291,229 | +0.49(+1.46%) |
Apr 18, 2019 | 33.53 | 33.55 | 33.23 | 33.36 | 4,899,426 | -0.17(-0.52%) |
Apr 17, 2019 | 33.67 | 33.67 | 33.47 | 33.54 | 5,467,311 | +0.11(+0.31%) |
Apr 16, 2019 | 33.52 | 33.56 | 33.35 | 33.43 | 4,123,200 | -0.14(-0.43%) |
Apr 15, 2019 | 33.73 | 33.75 | 33.51 | 33.57 | 4,363,830 | +0.00(+0.00%) |
Apr 12, 2019 | 33.88 | 33.88 | 33.54 | 33.57 | 7,727,476 | -0.15(-0.45%) |
Apr 11, 2019 | 33.83 | 33.83 | 33.54 | 33.72 | 6,041,871 | -0.13(-0.38%) |
Apr 10, 2019 | 33.91 | 34.08 | 33.82 | 33.85 | 5,448,165 | +0.04(+0.11%) |
Apr 09, 2019 | 33.92 | 33.94 | 33.73 | 33.81 | 4,734,268 | -0.18(-0.53%) |
Apr 08, 2019 | 33.77 | 34.11 | 33.75 | 33.99 | 9,289,801 | +0.53(+1.57%) |
Apr 05, 2019 | 33.33 | 33.52 | 33.25 | 33.47 | 5,703,734 | +0.29(+0.86%) |
Apr 04, 2019 | 33.23 | 33.24 | 32.98 | 33.18 | 3,799,613 | -0.06(-0.18%) |
Apr 03, 2019 | 33.43 | 33.43 | 33.12 | 33.24 | 5,502,176 | +0.00(+0.00%) |
Apr 02, 2019 | 33.26 | 33.42 | 33.14 | 33.24 | 8,360,866 | +0.11(+0.32%) |
Apr 01, 2019 | 33.26 | 33.26 | 33.12 | 33.14 | 6,587,943 | +0.28(+0.85%) |
Mar 29, 2019 | 33.13 | 33.13 | 32.71 | 32.86 | 6,166,759 | +0.07(+0.21%) |
Mar 28, 2019 | 32.60 | 32.85 | 32.58 | 32.79 | 4,347,108 | +0.03(+0.09%) |
Mar 27, 2019 | 32.82 | 32.92 | 32.47 | 32.76 | 4,909,339 | -0.17(-0.52%) |
Mar 26, 2019 | 33.16 | 33.29 | 32.83 | 32.93 | 6,664,180 | +0.22(+0.67%) |
Mar 25, 2019 | 32.93 | 32.99 | 32.58 | 32.72 | 5,666,729 | -0.32(-0.96%) |
Mar 22, 2019 | 33.22 | 33.26 | 32.84 | 33.03 | 8,426,938 | -0.38(-1.12%) |
Mar 21, 2019 | 33.48 | 33.57 | 33.30 | 33.41 | 5,255,402 | -0.06(-0.18%) |
Mar 20, 2019 | 33.29 | 33.63 | 33.08 | 33.47 | 6,142,617 | +0.05(+0.13%) |
Mar 19, 2019 | 33.74 | 33.80 | 33.35 | 33.42 | 9,223,079 | +0.17(+0.52%) |
Mar 18, 2019 | 33.01 | 33.30 | 33.01 | 33.25 | 6,392,638 | +0.28(+0.84%) |
Mar 15, 2019 | 32.96 | 33.10 | 32.88 | 32.97 | 5,734,336 | -0.06(-0.18%) |
Mar 14, 2019 | 33.01 | 33.27 | 32.97 | 33.03 | 6,136,840 | +0.09(+0.27%) |
Mar 13, 2019 | 32.39 | 33.03 | 32.35 | 32.94 | 13,134,083 | +1.03(+3.23%) |
Mar 12, 2019 | 31.66 | 32.02 | 31.66 | 31.91 | 6,153,324 | +0.10(+0.31%) |
Mar 11, 2019 | 31.70 | 31.87 | 31.70 | 31.81 | 7,478,018 | +0.06(+0.19%) |
Mar 08, 2019 | 31.60 | 31.77 | 31.45 | 31.75 | 6,215,191 | -0.29(-0.89%) |
Mar 07, 2019 | 32.13 | 32.15 | 31.93 | 32.04 | 5,016,386 | -0.05(-0.16%) |
Mar 06, 2019 | 32.12 | 32.16 | 31.96 | 32.09 | 4,881,839 | -0.03(-0.09%) |
Mar 05, 2019 | 32.03 | 32.14 | 32.00 | 32.12 | 4,440,542 | +0.08(+0.23%) |
Mar 04, 2019 | 32.03 | 32.13 | 31.80 | 32.05 | 5,566,570 | +0.05(+0.14%) |
Mar 01, 2019 | 32.05 | 32.15 | 31.86 | 32.00 | 6,282,250 | -0.05(-0.16%) |
Feb 28, 2019 | 32.17 | 32.21 | 32.02 | 32.05 | 5,998,347 | -0.14(-0.44%) |
Feb 27, 2019 | 32.15 | 32.33 | 32.08 | 32.20 | 11,010,032 | +0.24(+0.75%) |
Feb 26, 2019 | 31.83 | 32.08 | 31.80 | 31.96 | 6,262,433 | +0.01(+0.02%) |
Feb 25, 2019 | 31.99 | 32.08 | 31.83 | 31.95 | 7,916,152 | +0.04(+0.12%) |
Feb 22, 2019 | 31.85 | 31.97 | 31.72 | 31.91 | 6,844,134 | +0.13(+0.40%) |
Feb 21, 2019 | 31.75 | 31.88 | 31.67 | 31.78 | 5,600,891 | -0.14(-0.45%) |
Feb 20, 2019 | 31.87 | 32.12 | 31.85 | 31.93 | 5,821,008 | +0.08(+0.24%) |
Feb 19, 2019 | 31.48 | 31.93 | 31.48 | 31.85 | 5,340,809 | +0.07(+0.21%) |
Feb 15, 2019 | 31.71 | 31.83 | 31.63 | 31.78 | 4,608,039 | +0.32(+1.00%) |
Feb 14, 2019 | 31.35 | 31.62 | 31.32 | 31.47 | 6,158,027 | -0.12(-0.37%) |
Feb 13, 2019 | 31.54 | 31.74 | 31.52 | 31.59 | 6,479,028 | +0.16(+0.52%) |
Feb 12, 2019 | 31.51 | 31.59 | 31.36 | 31.42 | 6,774,214 | +0.16(+0.50%) |
Feb 11, 2019 | 31.27 | 31.35 | 31.16 | 31.27 | 6,383,578 | -0.21(-0.66%) |
Feb 08, 2019 | 31.41 | 31.48 | 31.22 | 31.47 | 6,710,202 | -0.16(-0.49%) |
Feb 07, 2019 | 32.02 | 32.04 | 31.44 | 31.63 | 10,952,392 | -0.25(-0.79%) |
Feb 06, 2019 | 32.12 | 32.16 | 31.87 | 31.88 | 13,366,619 | +0.16(+0.51%) |
Feb 05, 2019 | 31.61 | 31.77 | 31.50 | 31.72 | 15,008,066 | +1.06(+3.46%) |
Feb 04, 2019 | 30.50 | 30.67 | 30.27 | 30.66 | 11,149,201 | +0.04(+0.12%) |
Feb 01, 2019 | 30.46 | 30.67 | 30.36 | 30.62 | 7,737,826 | +0.16(+0.54%) |
Jan 31, 2019 | 30.56 | 30.87 | 30.34 | 30.46 | 10,509,739 | +0.33(+1.11%) |
Jan 30, 2019 | 29.85 | 30.26 | 29.83 | 30.13 | 11,344,704 | +0.35(+1.17%) |
Jan 29, 2019 | 29.59 | 29.93 | 29.44 | 29.78 | 12,035,925 | +0.47(+1.59%) |
Jan 28, 2019 | 29.24 | 29.33 | 29.01 | 29.31 | 8,148,864 | -0.40(-1.35%) |
Jan 25, 2019 | 29.92 | 29.93 | 29.69 | 29.71 | 6,793,632 | +0.00(+0.00%) |
Jan 24, 2019 | 29.56 | 29.90 | 29.51 | 29.71 | 6,426,903 | -0.01(-0.02%) |
Jan 23, 2019 | 29.84 | 29.87 | 29.53 | 29.72 | 6,214,496 | +0.03(+0.10%) |
Jan 22, 2019 | 29.70 | 29.82 | 29.56 | 29.69 | 8,334,267 | -0.50(-1.67%) |
Jan 18, 2019 | 30.14 | 30.31 | 29.99 | 30.19 | 8,758,026 | +0.47(+1.57%) |
Jan 17, 2019 | 29.50 | 29.87 | 29.44 | 29.73 | 5,864,127 | +0.01(+0.02%) |
Jan 16, 2019 | 29.54 | 29.79 | 29.53 | 29.72 | 5,628,048 | -0.09(-0.30%) |
Jan 15, 2019 | 29.82 | 30.11 | 29.60 | 29.81 | 6,560,216 | -0.13(-0.45%) |
Jan 14, 2019 | 29.74 | 30.13 | 29.70 | 29.94 | 6,714,729 | +0.13(+0.45%) |
Jan 11, 2019 | 29.79 | 29.94 | 29.68 | 29.81 | 7,757,401 | -0.34(-1.13%) |
Jan 10, 2019 | 29.84 | 30.19 | 29.73 | 30.15 | 6,509,335 | +0.25(+0.84%) |
Jan 09, 2019 | 29.92 | 30.08 | 29.74 | 29.90 | 9,320,505 | +0.24(+0.82%) |
Jan 08, 2019 | 29.76 | 29.82 | 29.50 | 29.65 | 7,627,423 | -0.10(-0.32%) |
Jan 07, 2019 | 29.41 | 29.86 | 29.32 | 29.75 | 8,251,834 | +0.10(+0.32%) |
Jan 04, 2019 | 29.31 | 29.69 | 29.20 | 29.65 | 12,604,461 | +0.90(+3.14%) |
Jan 03, 2019 | 28.86 | 28.93 | 28.50 | 28.75 | 9,634,029 | +0.16(+0.57%) |