Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.14 | 44.55 | 44.03 | 44.42 | 1,305,000 | +0.10(+0.23%) |
Dec 30, 2019 | 44.26 | 44.43 | 43.98 | 44.32 | 1,707,075 | -0.13(-0.29%) |
Dec 27, 2019 | 44.69 | 44.69 | 44.38 | 44.45 | 404,200 | -0.06(-0.13%) |
Dec 26, 2019 | 44.66 | 44.74 | 44.26 | 44.51 | 786,619 | -0.16(-0.36%) |
Dec 24, 2019 | 44.22 | 44.67 | 44.22 | 44.67 | 1,059,100 | +0.40(+0.90%) |
Dec 23, 2019 | 44.87 | 44.92 | 44.25 | 44.27 | 2,405,140 | -0.50(-1.12%) |
Dec 20, 2019 | 44.06 | 44.80 | 44.06 | 44.77 | 2,177,600 | +0.78(+1.77%) |
Dec 19, 2019 | 44.41 | 44.41 | 43.77 | 43.99 | 3,781,347 | -0.38(-0.86%) |
Dec 18, 2019 | 44.94 | 45.02 | 44.16 | 44.37 | 3,756,207 | -0.44(-0.98%) |
Dec 17, 2019 | 45.06 | 45.39 | 44.72 | 44.81 | 4,019,608 | -0.35(-0.78%) |
Dec 16, 2019 | 45.37 | 45.51 | 44.96 | 45.16 | 1,240,262 | -0.06(-0.13%) |
Dec 13, 2019 | 45.10 | 45.32 | 44.95 | 45.22 | 1,570,100 | +0.15(+0.33%) |
Dec 12, 2019 | 45.82 | 45.94 | 45.04 | 45.07 | 2,372,635 | -0.70(-1.53%) |
Dec 11, 2019 | 45.23 | 45.77 | 45.14 | 45.77 | 1,538,525 | +0.46(+1.02%) |
Dec 10, 2019 | 45.60 | 45.60 | 45.11 | 45.31 | 1,609,426 | -0.25(-0.55%) |
Dec 09, 2019 | 45.40 | 45.67 | 45.23 | 45.56 | 1,203,839 | +0.25(+0.55%) |
Dec 06, 2019 | 45.66 | 45.99 | 45.23 | 45.31 | 1,950,500 | -0.36(-0.79%) |
Dec 05, 2019 | 45.19 | 45.71 | 45.16 | 45.67 | 1,457,942 | +0.56(+1.24%) |
Dec 04, 2019 | 45.00 | 45.32 | 44.78 | 45.11 | 1,120,154 | +0.29(+0.65%) |
Dec 03, 2019 | 44.56 | 44.85 | 44.45 | 44.82 | 1,183,798 | -0.02(-0.04%) |
Dec 02, 2019 | 45.40 | 45.54 | 44.73 | 44.84 | 2,281,331 | -0.69(-1.52%) |
Nov 29, 2019 | 45.68 | 45.85 | 45.48 | 45.53 | 452,900 | -0.26(-0.57%) |
Nov 27, 2019 | 45.84 | 46.20 | 45.61 | 45.79 | 1,080,000 | -0.10(-0.22%) |
Nov 26, 2019 | 45.28 | 45.91 | 45.28 | 45.89 | 2,578,774 | +0.61(+1.35%) |
Nov 25, 2019 | 44.83 | 45.35 | 44.83 | 45.28 | 924,919 | +0.54(+1.21%) |
Nov 22, 2019 | 44.83 | 45.01 | 44.64 | 44.74 | 1,674,500 | +0.03(+0.07%) |
Nov 21, 2019 | 45.13 | 45.31 | 44.66 | 44.71 | 1,430,256 | -0.42(-0.93%) |
Nov 20, 2019 | 45.10 | 45.60 | 44.88 | 45.13 | 1,232,382 | +0.08(+0.18%) |
Nov 19, 2019 | 45.27 | 45.51 | 44.98 | 45.05 | 1,331,128 | -0.32(-0.71%) |
Nov 18, 2019 | 45.01 | 45.60 | 44.99 | 45.37 | 2,281,914 | +0.46(+1.02%) |
Nov 15, 2019 | 45.54 | 45.60 | 44.84 | 44.91 | 2,182,700 | -0.41(-0.90%) |
Nov 14, 2019 | 45.07 | 45.44 | 44.97 | 45.32 | 1,717,502 | +0.25(+0.55%) |
Nov 13, 2019 | 44.80 | 45.23 | 44.70 | 45.07 | 2,294,152 | +0.22(+0.49%) |
Nov 12, 2019 | 44.86 | 45.27 | 44.12 | 44.85 | 7,320,648 | +0.27(+0.61%) |
Nov 11, 2019 | 43.74 | 44.58 | 43.69 | 44.58 | 1,696,913 | +0.67(+1.53%) |
Nov 08, 2019 | 43.66 | 43.99 | 43.62 | 43.91 | 1,751,300 | +0.22(+0.50%) |
Nov 07, 2019 | 44.54 | 44.64 | 43.52 | 43.69 | 5,592,870 | -0.89(-2.00%) |
Nov 06, 2019 | 44.06 | 44.63 | 43.79 | 44.58 | 3,100,793 | +0.62(+1.41%) |
Nov 05, 2019 | 44.28 | 44.41 | 43.76 | 43.96 | 3,915,274 | -0.39(-0.88%) |
Nov 04, 2019 | 45.70 | 45.73 | 44.22 | 44.35 | 3,521,872 | -1.13(-2.48%) |
Nov 01, 2019 | 44.80 | 45.52 | 44.80 | 45.48 | 3,146,100 | +0.83(+1.87%) |
Oct 31, 2019 | 44.79 | 44.96 | 44.45 | 44.65 | 3,422,610 | -0.13(-0.30%) |
Oct 30, 2019 | 44.51 | 44.78 | 43.69 | 44.78 | 6,412,126 | +0.24(+0.54%) |
Oct 29, 2019 | 44.62 | 45.21 | 44.49 | 44.54 | 3,792,781 | +0.00(+0.00%) |
Oct 28, 2019 | 45.70 | 45.73 | 44.75 | 44.54 | 5,199,792 | -1.01(-2.22%) |
Oct 25, 2019 | 45.66 | 46.10 | 45.51 | 45.55 | 1,437,500 | +0.01(+0.02%) |
Oct 24, 2019 | 45.28 | 45.58 | 45.15 | 45.54 | 1,727,982 | +0.37(+0.82%) |
Oct 23, 2019 | 45.30 | 45.30 | 44.95 | 45.17 | 1,008,693 | -0.05(-0.11%) |
Oct 22, 2019 | 45.19 | 45.52 | 44.85 | 45.22 | 3,412,836 | +0.28(+0.62%) |
Oct 21, 2019 | 45.61 | 45.65 | 44.93 | 44.94 | 2,332,452 | -0.33(-0.73%) |
Oct 18, 2019 | 44.94 | 45.32 | 44.81 | 45.27 | 941,800 | +0.32(+0.71%) |
Oct 17, 2019 | 44.84 | 45.24 | 44.82 | 44.95 | 1,809,888 | +0.28(+0.63%) |
Oct 16, 2019 | 44.00 | 44.67 | 43.92 | 44.67 | 2,130,713 | +0.67(+1.52%) |
Oct 15, 2019 | 43.59 | 44.03 | 43.59 | 44.00 | 1,955,164 | +0.60(+1.38%) |
Oct 14, 2019 | 43.26 | 43.52 | 43.13 | 43.40 | 964,508 | +0.17(+0.39%) |
Oct 11, 2019 | 43.52 | 43.86 | 43.22 | 43.23 | 1,984,200 | +0.05(+0.12%) |
Oct 10, 2019 | 43.25 | 43.27 | 42.99 | 43.18 | 2,904,560 | -0.03(-0.07%) |
Oct 09, 2019 | 43.40 | 43.49 | 43.09 | 43.21 | 748,864 | +0.06(+0.14%) |
Oct 08, 2019 | 43.07 | 43.65 | 42.97 | 43.15 | 1,472,583 | -0.15(-0.35%) |
Oct 07, 2019 | 43.45 | 43.54 | 43.19 | 43.30 | 1,625,546 | -0.20(-0.46%) |
Oct 04, 2019 | 42.77 | 43.52 | 42.73 | 43.50 | 2,793,100 | +0.86(+2.02%) |
Oct 03, 2019 | 42.58 | 42.86 | 42.11 | 42.64 | 2,804,270 | +0.07(+0.16%) |
Oct 02, 2019 | 42.90 | 43.08 | 42.08 | 42.57 | 4,062,517 | -0.31(-0.72%) |
Oct 01, 2019 | 43.50 | 43.62 | 42.82 | 42.88 | 2,557,518 | -0.43(-0.99%) |
Sep 30, 2019 | 42.74 | 43.46 | 42.74 | 43.31 | 2,388,486 | +0.65(+1.52%) |
Sep 27, 2019 | 43.12 | 43.13 | 42.53 | 42.66 | 1,612,900 | -0.28(-0.65%) |
Sep 26, 2019 | 43.02 | 43.27 | 42.71 | 42.94 | 2,426,397 | +0.08(+0.19%) |
Sep 25, 2019 | 42.60 | 42.94 | 42.32 | 42.86 | 2,655,647 | +0.50(+1.18%) |
Sep 24, 2019 | 42.48 | 42.83 | 42.27 | 42.36 | 3,714,861 | -0.06(-0.14%) |
Sep 23, 2019 | 42.36 | 42.68 | 42.15 | 42.42 | 2,303,885 | -0.08(-0.19%) |
Sep 20, 2019 | 42.53 | 42.72 | 42.38 | 42.50 | 1,147,500 | +0.02(+0.05%) |
Sep 19, 2019 | 42.52 | 42.76 | 42.38 | 42.48 | 1,625,199 | -0.03(-0.07%) |
Sep 18, 2019 | 42.20 | 42.59 | 41.91 | 42.51 | 2,672,735 | +0.27(+0.64%) |
Sep 17, 2019 | 41.99 | 42.32 | 41.93 | 42.24 | 1,668,006 | +0.21(+0.50%) |
Sep 16, 2019 | 42.19 | 42.31 | 42.00 | 42.03 | 2,536,378 | -0.21(-0.50%) |
Sep 13, 2019 | 42.50 | 42.73 | 42.07 | 42.24 | 2,864,900 | -0.12(-0.28%) |
Sep 12, 2019 | 42.33 | 42.69 | 42.24 | 42.36 | 2,325,238 | +0.29(+0.69%) |
Sep 11, 2019 | 41.66 | 42.16 | 41.56 | 42.07 | 1,750,528 | +0.52(+1.25%) |
Sep 10, 2019 | 41.58 | 41.59 | 41.06 | 41.55 | 2,398,176 | -0.01(-0.02%) |
Sep 09, 2019 | 41.43 | 41.79 | 41.30 | 41.56 | 1,865,681 | +0.27(+0.65%) |
Sep 06, 2019 | 41.26 | 41.56 | 41.06 | 41.29 | 1,277,500 | +0.19(+0.46%) |
Sep 05, 2019 | 41.47 | 41.54 | 40.83 | 41.10 | 4,280,486 | -0.04(-0.10%) |
Sep 04, 2019 | 40.76 | 41.24 | 40.67 | 41.14 | 1,230,039 | +0.61(+1.51%) |
Sep 03, 2019 | 40.50 | 40.67 | 40.28 | 40.53 | 1,495,173 | -0.23(-0.56%) |
Aug 30, 2019 | 40.90 | 40.94 | 40.54 | 40.76 | 853,500 | +0.06(+0.15%) |
Aug 29, 2019 | 40.47 | 40.85 | 40.42 | 40.70 | 1,075,199 | +0.50(+1.24%) |
Aug 28, 2019 | 39.78 | 40.23 | 39.43 | 40.20 | 1,982,351 | +0.36(+0.90%) |
Aug 27, 2019 | 40.39 | 40.41 | 39.75 | 39.84 | 1,142,951 | -0.29(-0.72%) |
Aug 26, 2019 | 40.10 | 40.23 | 39.83 | 40.13 | 1,156,760 | +0.29(+0.73%) |
Aug 23, 2019 | 40.77 | 41.02 | 39.72 | 39.84 | 2,513,800 | -1.04(-2.54%) |
Aug 22, 2019 | 40.74 | 41.16 | 40.43 | 40.88 | 1,851,693 | +0.22(+0.54%) |
Aug 21, 2019 | 40.37 | 40.75 | 40.25 | 40.66 | 1,205,592 | +0.56(+1.40%) |
Aug 20, 2019 | 39.80 | 40.25 | 39.66 | 40.10 | 924,413 | +0.40(+1.01%) |
Aug 19, 2019 | 39.51 | 39.89 | 39.41 | 39.70 | 1,003,954 | +0.56(+1.43%) |
Aug 16, 2019 | 38.66 | 39.21 | 38.66 | 39.14 | 1,488,100 | +0.52(+1.35%) |
Aug 15, 2019 | 38.96 | 39.01 | 38.53 | 38.62 | 1,353,220 | -0.14(-0.36%) |
Aug 14, 2019 | 39.23 | 39.29 | 38.59 | 38.76 | 1,448,123 | -0.85(-2.15%) |
Aug 13, 2019 | 38.99 | 39.83 | 38.99 | 39.61 | 3,189,425 | +0.69(+1.77%) |
Aug 12, 2019 | 39.25 | 39.26 | 38.83 | 38.92 | 848,498 | -0.45(-1.14%) |
Aug 09, 2019 | 39.77 | 39.77 | 39.35 | 39.37 | 1,112,600 | -0.48(-1.20%) |
Aug 08, 2019 | 39.42 | 39.87 | 39.42 | 39.85 | 2,298,537 | +0.56(+1.43%) |
Aug 07, 2019 | 38.23 | 39.36 | 38.00 | 39.29 | 4,000,266 | +0.69(+1.79%) |
Aug 06, 2019 | 38.36 | 38.67 | 38.23 | 38.60 | 2,305,706 | +0.38(+0.99%) |
Aug 05, 2019 | 38.59 | 38.74 | 37.87 | 38.22 | 2,530,949 | -0.81(-2.08%) |
Aug 02, 2019 | 38.91 | 39.19 | 38.78 | 39.03 | 1,295,400 | -0.04(-0.10%) |
Aug 01, 2019 | 38.99 | 39.88 | 38.92 | 39.07 | 2,889,746 | +0.17(+0.44%) |
Jul 31, 2019 | 39.34 | 39.57 | 38.60 | 38.90 | 2,245,783 | -0.47(-1.19%) |
Jul 30, 2019 | 38.50 | 39.61 | 38.50 | 39.37 | 3,867,410 | +0.84(+2.18%) |
Jul 29, 2019 | 38.80 | 38.95 | 38.34 | 38.53 | 8,894,825 | -0.34(-0.87%) |
Jul 26, 2019 | 39.09 | 39.20 | 38.73 | 38.87 | 1,997,400 | -0.30(-0.77%) |
Jul 25, 2019 | 38.65 | 39.25 | 38.56 | 39.17 | 2,245,329 | +0.76(+1.98%) |
Jul 24, 2019 | 37.82 | 38.45 | 37.82 | 38.41 | 1,300,977 | +0.54(+1.43%) |
Jul 23, 2019 | 38.30 | 38.49 | 37.69 | 37.87 | 2,112,181 | -0.37(-0.97%) |
Jul 22, 2019 | 38.54 | 38.81 | 38.21 | 38.24 | 1,637,139 | -0.28(-0.73%) |
Jul 19, 2019 | 38.83 | 39.09 | 38.52 | 38.52 | 1,839,600 | -0.29(-0.75%) |
Jul 18, 2019 | 38.77 | 39.01 | 38.56 | 38.81 | 2,295,537 | -0.04(-0.10%) |
Jul 17, 2019 | 39.14 | 39.41 | 38.85 | 38.85 | 1,243,983 | -0.42(-1.07%) |
Jul 16, 2019 | 38.88 | 39.40 | 38.88 | 39.27 | 1,646,580 | +0.22(+0.56%) |
Jul 15, 2019 | 39.33 | 39.48 | 38.87 | 39.05 | 1,400,460 | -0.22(-0.56%) |
Jul 12, 2019 | 38.61 | 39.39 | 38.61 | 39.27 | 1,921,900 | +0.66(+1.71%) |
Jul 11, 2019 | 38.66 | 38.77 | 38.22 | 38.61 | 1,915,261 | -0.05(-0.13%) |
Jul 10, 2019 | 38.71 | 38.75 | 38.33 | 38.66 | 1,679,310 | +0.31(+0.81%) |
Jul 09, 2019 | 38.41 | 38.61 | 38.20 | 38.35 | 1,031,770 | -0.24(-0.62%) |
Jul 08, 2019 | 38.48 | 38.71 | 38.34 | 38.59 | 2,105,129 | +0.14(+0.36%) |
Jul 05, 2019 | 38.50 | 38.75 | 38.02 | 38.45 | 1,949,600 | -0.50(-1.28%) |
Jul 03, 2019 | 38.66 | 38.98 | 38.56 | 38.95 | 1,208,200 | +0.34(+0.88%) |
Jul 02, 2019 | 38.33 | 38.62 | 38.20 | 38.61 | 1,852,343 | +0.21(+0.55%) |
Jul 01, 2019 | 38.55 | 38.83 | 38.11 | 38.40 | 3,124,122 | +0.18(+0.47%) |
Jun 28, 2019 | 37.87 | 38.47 | 37.87 | 38.22 | 1,564,600 | +0.36(+0.95%) |
Jun 27, 2019 | 37.61 | 37.87 | 37.17 | 37.86 | 1,994,419 | +0.81(+2.19%) |
Jun 26, 2019 | 37.25 | 37.31 | 36.77 | 37.05 | 2,240,937 | -0.12(-0.32%) |
Jun 25, 2019 | 38.71 | 38.71 | 37.00 | 37.17 | 6,261,598 | -0.93(-2.44%) |
Jun 24, 2019 | 38.28 | 38.54 | 37.98 | 38.10 | 2,656,611 | -0.07(-0.18%) |
Jun 21, 2019 | 38.89 | 38.91 | 38.13 | 38.17 | 1,806,500 | -0.79(-2.03%) |
Jun 20, 2019 | 38.78 | 39.03 | 38.36 | 38.96 | 4,661,285 | +0.55(+1.43%) |
Jun 19, 2019 | 38.79 | 38.79 | 37.85 | 38.41 | 3,235,077 | -0.40(-1.03%) |
Jun 18, 2019 | 39.01 | 39.34 | 38.58 | 38.81 | 1,276,397 | -0.01(-0.03%) |
Jun 17, 2019 | 39.15 | 39.24 | 38.52 | 38.82 | 1,214,281 | -0.40(-1.02%) |
Jun 14, 2019 | 38.81 | 39.30 | 38.74 | 39.22 | 1,974,100 | +0.30(+0.77%) |
Jun 13, 2019 | 38.67 | 38.99 | 38.50 | 38.92 | 704,841 | +0.54(+1.41%) |
Jun 12, 2019 | 38.33 | 38.69 | 38.33 | 38.38 | 1,625,724 | +0.01(+0.03%) |
Jun 11, 2019 | 38.96 | 39.13 | 38.05 | 38.37 | 2,033,738 | -0.40(-1.03%) |
Jun 10, 2019 | 38.96 | 39.22 | 38.58 | 38.77 | 1,769,392 | -0.01(-0.04%) |
Jun 07, 2019 | 38.47 | 38.95 | 38.43 | 38.78 | 1,809,300 | +0.45(+1.19%) |
Jun 06, 2019 | 38.26 | 38.67 | 38.00 | 38.33 | 1,290,442 | +0.12(+0.31%) |
Jun 05, 2019 | 38.19 | 38.35 | 37.69 | 38.21 | 1,452,304 | +0.30(+0.79%) |
Jun 04, 2019 | 37.26 | 37.97 | 37.25 | 37.91 | 1,399,282 | +0.88(+2.38%) |
Jun 03, 2019 | 36.36 | 37.36 | 36.36 | 37.03 | 2,774,627 | +0.61(+1.67%) |
May 31, 2019 | 36.73 | 36.84 | 36.21 | 36.42 | 1,543,800 | -0.67(-1.81%) |
May 30, 2019 | 37.08 | 37.39 | 36.71 | 37.09 | 1,612,995 | +0.13(+0.35%) |
May 29, 2019 | 37.13 | 37.49 | 36.73 | 36.96 | 2,018,902 | -0.35(-0.94%) |
May 28, 2019 | 37.78 | 38.10 | 37.31 | 37.31 | 1,377,434 | -0.66(-1.74%) |
May 24, 2019 | 37.51 | 37.97 | 37.51 | 37.97 | 840,700 | +0.67(+1.80%) |
May 23, 2019 | 37.53 | 37.78 | 37.19 | 37.30 | 1,582,251 | -0.47(-1.24%) |
May 22, 2019 | 37.69 | 38.23 | 37.54 | 37.77 | 2,130,586 | -0.47(-1.23%) |
May 21, 2019 | 37.68 | 38.39 | 37.68 | 38.24 | 1,363,868 | +0.57(+1.51%) |
May 20, 2019 | 38.18 | 38.37 | 37.63 | 37.67 | 2,353,955 | -0.71(-1.85%) |
May 17, 2019 | 38.57 | 38.96 | 38.38 | 38.38 | 966,500 | -0.35(-0.90%) |
May 16, 2019 | 38.49 | 39.01 | 38.47 | 38.73 | 1,558,405 | +0.36(+0.94%) |
May 15, 2019 | 37.96 | 38.44 | 37.90 | 38.37 | 1,728,872 | +0.14(+0.37%) |
May 14, 2019 | 37.73 | 38.50 | 37.37 | 38.23 | 1,748,138 | +0.65(+1.73%) |
May 13, 2019 | 37.50 | 37.69 | 37.17 | 37.58 | 3,005,977 | -0.53(-1.39%) |
May 10, 2019 | 37.91 | 38.22 | 37.51 | 38.11 | 1,062,500 | +0.09(+0.24%) |
May 09, 2019 | 37.42 | 38.05 | 37.38 | 38.02 | 2,043,248 | +0.37(+0.98%) |
May 08, 2019 | 38.02 | 38.18 | 37.64 | 37.65 | 1,134,839 | -0.37(-0.97%) |
May 07, 2019 | 38.21 | 38.49 | 37.67 | 38.02 | 2,640,092 | -0.50(-1.30%) |
May 06, 2019 | 38.39 | 38.60 | 38.00 | 38.52 | 2,532,663 | -0.12(-0.31%) |
May 03, 2019 | 38.51 | 38.78 | 38.25 | 38.64 | 2,694,500 | +0.26(+0.68%) |
May 02, 2019 | 37.91 | 38.62 | 37.89 | 38.38 | 1,714,011 | +0.45(+1.19%) |
May 01, 2019 | 38.03 | 38.73 | 37.91 | 37.93 | 3,470,466 | -0.03(-0.08%) |
Apr 30, 2019 | 37.69 | 38.04 | 37.61 | 37.96 | 1,943,261 | +0.16(+0.42%) |
Apr 29, 2019 | 37.65 | 37.94 | 37.48 | 37.80 | 976,818 | +0.11(+0.29%) |
Apr 26, 2019 | 37.76 | 37.79 | 37.48 | 37.69 | 1,392,600 | -0.05(-0.12%) |
Apr 25, 2019 | 37.80 | 38.08 | 37.21 | 37.73 | 4,472,739 | -0.80(-2.09%) |
Apr 24, 2019 | 38.31 | 38.77 | 38.28 | 38.54 | 2,359,532 | +0.11(+0.29%) |
Apr 23, 2019 | 38.22 | 38.63 | 38.09 | 38.43 | 3,052,977 | +0.48(+1.26%) |
Apr 22, 2019 | 38.22 | 38.44 | 37.71 | 37.95 | 3,843,158 | -0.35(-0.91%) |
Apr 18, 2019 | 37.85 | 38.35 | 37.82 | 38.30 | 1,439,700 | +0.40(+1.06%) |
Apr 17, 2019 | 37.80 | 37.98 | 37.69 | 37.90 | 1,426,974 | +0.11(+0.29%) |
Apr 16, 2019 | 37.66 | 37.81 | 37.50 | 37.79 | 2,619,702 | +0.19(+0.51%) |
Apr 15, 2019 | 37.52 | 37.71 | 37.36 | 37.60 | 3,061,849 | +0.12(+0.32%) |
Apr 12, 2019 | 37.48 | 37.66 | 37.37 | 37.48 | 1,868,200 | +0.11(+0.29%) |
Apr 11, 2019 | 37.02 | 37.41 | 36.89 | 37.37 | 2,004,416 | +0.38(+1.03%) |
Apr 10, 2019 | 36.71 | 37.02 | 36.59 | 36.99 | 1,781,017 | +0.39(+1.07%) |
Apr 09, 2019 | 37.00 | 37.01 | 36.52 | 36.60 | 2,065,860 | -0.47(-1.27%) |
Apr 08, 2019 | 36.96 | 37.13 | 36.85 | 37.07 | 1,811,543 | +0.02(+0.05%) |
Apr 05, 2019 | 36.78 | 37.06 | 36.63 | 37.05 | 2,253,800 | +0.54(+1.48%) |
Apr 04, 2019 | 35.69 | 36.53 | 35.69 | 36.51 | 2,683,776 | +0.76(+2.13%) |
Apr 03, 2019 | 35.60 | 36.02 | 35.38 | 35.75 | 2,434,573 | +0.36(+1.02%) |
Apr 02, 2019 | 35.47 | 35.47 | 35.13 | 35.39 | 1,731,209 | -0.02(-0.06%) |
Apr 01, 2019 | 35.34 | 35.56 | 35.05 | 35.41 | 7,327,649 | +0.17(+0.48%) |
Mar 29, 2019 | 35.60 | 35.86 | 35.16 | 35.24 | 5,644,000 | -0.18(-0.51%) |
Mar 28, 2019 | 35.90 | 36.04 | 35.20 | 35.42 | 5,063,051 | -0.44(-1.23%) |
Mar 27, 2019 | 35.64 | 36.21 | 35.37 | 35.86 | 11,827,064 | +0.74(+2.11%) |
Mar 26, 2019 | 35.23 | 35.31 | 34.73 | 35.12 | 3,098,754 | -0.03(-0.09%) |
Mar 25, 2019 | 34.42 | 35.22 | 34.33 | 35.15 | 3,428,674 | +0.76(+2.21%) |
Mar 22, 2019 | 34.46 | 35.00 | 34.32 | 34.39 | 5,014,700 | -0.25(-0.72%) |
Mar 21, 2019 | 33.90 | 34.87 | 33.72 | 34.64 | 5,073,470 | +0.77(+2.27%) |
Mar 20, 2019 | 34.10 | 34.28 | 33.28 | 33.87 | 3,942,861 | -0.33(-0.96%) |
Mar 19, 2019 | 34.81 | 34.93 | 34.12 | 34.20 | 2,523,849 | -0.53(-1.53%) |
Mar 18, 2019 | 34.58 | 34.80 | 34.43 | 34.73 | 1,390,041 | +0.14(+0.40%) |
Mar 15, 2019 | 34.83 | 35.01 | 34.52 | 34.59 | 2,870,400 | -0.06(-0.17%) |
Mar 14, 2019 | 34.75 | 34.84 | 34.44 | 34.65 | 1,896,758 | -0.14(-0.40%) |
Mar 13, 2019 | 35.20 | 35.36 | 34.76 | 34.79 | 3,411,012 | -0.31(-0.88%) |
Mar 12, 2019 | 35.17 | 35.29 | 34.85 | 35.10 | 1,824,837 | -0.05(-0.14%) |
Mar 11, 2019 | 34.67 | 35.17 | 34.64 | 35.15 | 1,283,578 | +0.52(+1.50%) |
Mar 08, 2019 | 34.43 | 34.87 | 34.32 | 34.63 | 1,992,500 | +0.03(+0.09%) |
Mar 07, 2019 | 34.29 | 34.81 | 34.08 | 34.60 | 3,354,728 | +0.43(+1.26%) |
Mar 06, 2019 | 34.31 | 34.57 | 34.12 | 34.17 | 1,335,720 | -0.17(-0.50%) |
Mar 05, 2019 | 34.94 | 34.94 | 34.32 | 34.34 | 1,329,179 | -0.61(-1.75%) |
Mar 04, 2019 | 34.55 | 35.19 | 34.55 | 34.95 | 2,850,240 | +0.44(+1.27%) |
Mar 01, 2019 | 34.89 | 35.03 | 34.07 | 34.51 | 5,851,000 | -0.09(-0.26%) |
Feb 28, 2019 | 34.74 | 34.99 | 34.49 | 34.60 | 3,827,943 | -0.52(-1.48%) |
Feb 27, 2019 | 35.40 | 35.69 | 34.72 | 35.12 | 3,433,501 | -0.25(-0.71%) |
Feb 26, 2019 | 35.25 | 35.74 | 35.09 | 35.37 | 3,669,169 | -0.25(-0.70%) |
Feb 25, 2019 | 35.97 | 36.13 | 35.57 | 35.62 | 1,537,386 | -0.26(-0.72%) |
Feb 22, 2019 | 35.57 | 35.99 | 35.51 | 35.88 | 1,377,500 | +0.38(+1.07%) |
Feb 21, 2019 | 34.97 | 35.53 | 34.88 | 35.50 | 2,209,911 | +0.31(+0.88%) |
Feb 20, 2019 | 35.45 | 35.47 | 35.04 | 35.19 | 1,008,137 | -0.22(-0.62%) |
Feb 19, 2019 | 35.19 | 35.64 | 35.07 | 35.41 | 3,421,802 | +0.19(+0.55%) |
Feb 15, 2019 | 35.01 | 35.33 | 34.88 | 35.22 | 1,787,500 | +0.36(+1.02%) |
Feb 14, 2019 | 34.80 | 35.02 | 34.41 | 34.86 | 1,858,472 | -0.08(-0.23%) |
Feb 13, 2019 | 35.37 | 35.61 | 34.67 | 34.94 | 3,659,770 | -0.29(-0.82%) |
Feb 12, 2019 | 34.04 | 35.31 | 34.03 | 35.23 | 5,658,642 | +1.49(+4.42%) |
Feb 11, 2019 | 33.65 | 33.83 | 33.49 | 33.74 | 1,368,462 | +0.07(+0.21%) |
Feb 08, 2019 | 33.74 | 33.91 | 33.38 | 33.67 | 1,467,200 | -0.19(-0.56%) |
Feb 07, 2019 | 33.46 | 33.92 | 33.44 | 33.86 | 1,486,144 | +0.29(+0.86%) |
Feb 06, 2019 | 34.09 | 34.32 | 33.55 | 33.57 | 2,978,959 | -0.63(-1.84%) |
Feb 05, 2019 | 34.04 | 34.30 | 33.96 | 34.20 | 1,805,050 | +0.19(+0.56%) |
Feb 04, 2019 | 34.02 | 34.22 | 33.74 | 34.01 | 1,664,721 | -0.11(-0.32%) |
Feb 01, 2019 | 34.45 | 34.66 | 34.01 | 34.12 | 4,399,800 | -0.13(-0.38%) |
Jan 31, 2019 | 33.44 | 34.46 | 33.22 | 34.25 | 6,147,533 | +0.80(+2.39%) |
Jan 30, 2019 | 33.29 | 33.57 | 32.78 | 33.45 | 3,900,833 | +0.35(+1.06%) |
Jan 29, 2019 | 32.37 | 33.22 | 31.79 | 33.10 | 3,134,376 | +0.45(+1.38%) |
Jan 28, 2019 | 32.24 | 33.03 | 32.24 | 32.65 | 2,274,586 | +0.01(+0.03%) |
Jan 25, 2019 | 33.10 | 33.54 | 32.39 | 32.64 | 4,796,000 | -0.04(-0.12%) |
Jan 24, 2019 | 32.19 | 32.76 | 32.17 | 32.68 | 1,929,083 | +0.53(+1.65%) |
Jan 23, 2019 | 31.98 | 32.46 | 31.84 | 32.15 | 2,285,179 | +0.18(+0.56%) |
Jan 22, 2019 | 32.30 | 32.46 | 31.79 | 31.97 | 3,951,383 | -0.55(-1.69%) |
Jan 18, 2019 | 32.83 | 32.84 | 32.41 | 32.52 | 1,887,600 | +0.00(+0.00%) |
Jan 17, 2019 | 32.30 | 32.72 | 32.11 | 32.52 | 2,697,657 | -0.02(-0.06%) |
Jan 16, 2019 | 33.21 | 33.21 | 32.53 | 32.54 | 1,831,128 | -0.35(-1.06%) |
Jan 15, 2019 | 32.84 | 33.03 | 32.47 | 32.89 | 2,025,976 | +0.00(+0.00%) |
Jan 14, 2019 | 33.15 | 33.35 | 32.85 | 32.89 | 2,964,004 | -0.47(-1.41%) |
Jan 11, 2019 | 32.95 | 33.65 | 32.95 | 33.36 | 2,170,800 | +0.17(+0.51%) |
Jan 10, 2019 | 33.20 | 33.49 | 32.94 | 33.19 | 4,270,223 | -0.21(-0.63%) |
Jan 09, 2019 | 32.46 | 33.67 | 32.15 | 33.40 | 6,240,767 | +1.08(+3.34%) |
Jan 08, 2019 | 32.39 | 32.50 | 31.84 | 32.32 | 3,104,470 | +0.22(+0.69%) |
Jan 07, 2019 | 31.63 | 32.39 | 31.23 | 32.10 | 4,142,262 | +0.80(+2.56%) |
Jan 04, 2019 | 30.70 | 31.45 | 30.36 | 31.30 | 3,257,300 | +1.22(+4.06%) |
Jan 03, 2019 | 30.21 | 30.61 | 29.87 | 30.08 | 2,004,224 | -0.30(-0.99%) |