Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.06 | 29.31 | 28.99 | 29.31 | 6,847,793 | +0.11(+0.37%) |
Dec 30, 2019 | 29.36 | 29.49 | 29.18 | 29.20 | 7,861,693 | -0.20(-0.69%) |
Dec 27, 2019 | 29.70 | 29.71 | 29.40 | 29.40 | 7,000,627 | -0.09(-0.32%) |
Dec 26, 2019 | 29.56 | 29.67 | 29.47 | 29.50 | 5,799,497 | -0.05(-0.16%) |
Dec 24, 2019 | 29.49 | 29.62 | 29.48 | 29.54 | 3,023,592 | -0.05(-0.18%) |
Dec 23, 2019 | 29.29 | 29.61 | 29.29 | 29.60 | 8,212,757 | +0.20(+0.69%) |
Dec 20, 2019 | 29.53 | 29.55 | 29.26 | 29.40 | 13,580,220 | +0.16(+0.53%) |
Dec 19, 2019 | 29.31 | 29.37 | 29.18 | 29.24 | 9,943,828 | +0.00(+0.00%) |
Dec 18, 2019 | 29.26 | 29.42 | 29.15 | 29.24 | 9,583,105 | +0.05(+0.16%) |
Dec 17, 2019 | 29.14 | 29.38 | 29.10 | 29.19 | 11,729,983 | +0.12(+0.40%) |
Dec 16, 2019 | 29.11 | 29.24 | 29.03 | 29.08 | 10,148,602 | +0.39(+1.35%) |
Dec 13, 2019 | 28.95 | 29.08 | 28.64 | 28.69 | 10,151,817 | -0.02(-0.05%) |
Dec 12, 2019 | 28.45 | 28.81 | 28.41 | 28.71 | 8,345,974 | +0.31(+1.09%) |
Dec 11, 2019 | 28.52 | 28.69 | 28.35 | 28.39 | 11,887,394 | -0.35(-1.22%) |
Dec 10, 2019 | 28.80 | 28.88 | 28.66 | 28.74 | 6,313,454 | -0.07(-0.24%) |
Dec 09, 2019 | 28.77 | 28.90 | 28.74 | 28.81 | 5,639,625 | +0.01(+0.03%) |
Dec 06, 2019 | 28.71 | 29.01 | 28.68 | 28.81 | 8,054,886 | +0.34(+1.20%) |
Dec 05, 2019 | 28.73 | 28.81 | 28.41 | 28.46 | 9,056,269 | -0.32(-1.11%) |
Dec 04, 2019 | 28.78 | 28.96 | 28.71 | 28.78 | 9,054,120 | +0.19(+0.65%) |
Dec 03, 2019 | 28.63 | 28.70 | 28.39 | 28.60 | 12,585,876 | -0.38(-1.31%) |
Dec 02, 2019 | 29.14 | 29.21 | 28.91 | 28.98 | 7,087,320 | -0.09(-0.29%) |
Nov 29, 2019 | 29.05 | 29.07 | 28.91 | 29.06 | 8,370,984 | -0.26(-0.90%) |
Nov 27, 2019 | 29.61 | 29.65 | 29.26 | 29.33 | 12,584,416 | -0.28(-0.94%) |
Nov 26, 2019 | 29.74 | 29.75 | 29.49 | 29.61 | 9,142,177 | -0.40(-1.32%) |
Nov 25, 2019 | 29.92 | 30.03 | 29.87 | 30.00 | 7,425,610 | +0.06(+0.21%) |
Nov 22, 2019 | 30.10 | 30.17 | 29.82 | 29.94 | 8,335,833 | -0.03(-0.10%) |
Nov 21, 2019 | 29.98 | 30.03 | 29.81 | 29.97 | 9,576,848 | +0.06(+0.21%) |
Nov 20, 2019 | 29.87 | 30.03 | 29.64 | 29.91 | 8,710,588 | -0.11(-0.36%) |
Nov 19, 2019 | 30.51 | 30.51 | 30.00 | 30.02 | 7,162,113 | -0.32(-1.05%) |
Nov 18, 2019 | 30.39 | 30.42 | 30.26 | 30.34 | 5,263,803 | -0.12(-0.38%) |
Nov 15, 2019 | 30.33 | 30.54 | 30.31 | 30.45 | 4,742,107 | +0.18(+0.59%) |
Nov 14, 2019 | 30.49 | 30.52 | 30.20 | 30.27 | 6,162,176 | -0.18(-0.59%) |
Nov 13, 2019 | 30.50 | 30.59 | 30.38 | 30.45 | 6,501,657 | +0.06(+0.20%) |
Nov 12, 2019 | 30.57 | 30.69 | 30.31 | 30.39 | 8,696,927 | -0.02(-0.05%) |
Nov 11, 2019 | 30.13 | 30.42 | 30.10 | 30.41 | 14,874,718 | -0.03(-0.10%) |
Nov 08, 2019 | 30.41 | 30.49 | 30.17 | 30.44 | 8,979,230 | -0.10(-0.33%) |
Nov 07, 2019 | 30.60 | 30.66 | 30.46 | 30.54 | 14,961,399 | +0.42(+1.38%) |
Nov 06, 2019 | 30.41 | 30.47 | 30.06 | 30.12 | 11,470,635 | -0.33(-1.08%) |
Nov 05, 2019 | 30.59 | 30.59 | 30.30 | 30.45 | 12,397,670 | +0.36(+1.19%) |
Nov 04, 2019 | 30.18 | 30.34 | 30.08 | 30.09 | 14,388,097 | +0.50(+1.71%) |
Nov 01, 2019 | 29.30 | 29.69 | 29.19 | 29.59 | 11,708,931 | +0.60(+2.08%) |
Oct 31, 2019 | 29.24 | 29.24 | 28.88 | 28.98 | 11,498,243 | -0.42(-1.43%) |
Oct 30, 2019 | 29.47 | 29.60 | 29.22 | 29.40 | 16,164,893 | +0.41(+1.40%) |
Oct 29, 2019 | 29.30 | 29.36 | 28.79 | 29.00 | 20,614,048 | -1.00(-3.34%) |
Oct 28, 2019 | 30.41 | 30.43 | 29.95 | 30.00 | 11,882,189 | -0.08(-0.28%) |
Oct 25, 2019 | 29.86 | 30.15 | 29.84 | 30.08 | 7,121,966 | +0.11(+0.36%) |
Oct 24, 2019 | 30.28 | 30.28 | 29.77 | 29.98 | 11,593,389 | +0.11(+0.38%) |
Oct 23, 2019 | 29.73 | 29.90 | 29.67 | 29.86 | 11,096,102 | +0.42(+1.43%) |
Oct 22, 2019 | 29.54 | 29.77 | 29.40 | 29.44 | 11,273,607 | +0.18(+0.63%) |
Oct 21, 2019 | 29.11 | 29.36 | 29.08 | 29.26 | 9,262,325 | +0.60(+2.11%) |
Oct 18, 2019 | 28.76 | 28.84 | 28.65 | 28.65 | 5,236,247 | -0.21(-0.74%) |
Oct 17, 2019 | 28.83 | 28.96 | 28.68 | 28.87 | 6,875,368 | +0.42(+1.48%) |
Oct 16, 2019 | 28.65 | 28.76 | 28.43 | 28.45 | 6,281,065 | -0.11(-0.40%) |
Oct 15, 2019 | 28.65 | 28.78 | 28.49 | 28.56 | 6,885,913 | -0.05(-0.16%) |
Oct 14, 2019 | 28.50 | 28.68 | 28.44 | 28.61 | 4,248,740 | -0.03(-0.11%) |
Oct 11, 2019 | 28.68 | 28.74 | 28.56 | 28.64 | 9,078,054 | +0.23(+0.81%) |
Oct 10, 2019 | 28.48 | 28.56 | 28.29 | 28.41 | 10,915,189 | -0.01(-0.03%) |
Oct 09, 2019 | 28.50 | 28.58 | 28.38 | 28.42 | 5,913,681 | +0.24(+0.87%) |
Oct 08, 2019 | 28.30 | 28.49 | 28.16 | 28.17 | 10,937,809 | -0.08(-0.27%) |
Oct 07, 2019 | 28.37 | 28.59 | 28.24 | 28.25 | 7,399,339 | -0.01(-0.03%) |
Oct 04, 2019 | 27.97 | 28.26 | 27.87 | 28.26 | 8,928,159 | +0.45(+1.62%) |
Oct 03, 2019 | 27.67 | 27.84 | 27.43 | 27.81 | 10,371,857 | -0.17(-0.60%) |
Oct 02, 2019 | 28.29 | 28.33 | 27.83 | 27.97 | 11,241,787 | -0.85(-2.94%) |
Oct 01, 2019 | 29.11 | 29.13 | 28.67 | 28.82 | 7,377,695 | -0.22(-0.76%) |
Sep 30, 2019 | 29.14 | 29.34 | 29.03 | 29.04 | 5,399,367 | -0.21(-0.71%) |
Sep 27, 2019 | 29.13 | 29.43 | 29.09 | 29.25 | 4,933,711 | +0.01(+0.03%) |
Sep 26, 2019 | 29.31 | 29.32 | 29.09 | 29.24 | 10,567,186 | +0.06(+0.21%) |
Sep 25, 2019 | 28.87 | 29.21 | 28.82 | 29.18 | 15,821,856 | +0.03(+0.10%) |
Sep 24, 2019 | 29.47 | 29.48 | 29.11 | 29.15 | 8,419,443 | -0.48(-1.63%) |
Sep 23, 2019 | 29.57 | 29.78 | 29.57 | 29.63 | 4,982,982 | -0.18(-0.59%) |
Sep 20, 2019 | 29.83 | 30.02 | 29.74 | 29.81 | 7,150,611 | +0.23(+0.78%) |
Sep 19, 2019 | 29.92 | 29.92 | 29.57 | 29.58 | 7,645,474 | +0.08(+0.26%) |
Sep 18, 2019 | 29.48 | 29.68 | 29.41 | 29.50 | 9,023,442 | +0.08(+0.26%) |
Sep 17, 2019 | 30.25 | 30.25 | 29.34 | 29.43 | 18,447,200 | -0.66(-2.19%) |
Sep 16, 2019 | 30.47 | 30.47 | 29.85 | 30.08 | 26,141,074 | +1.13(+3.91%) |
Sep 13, 2019 | 28.91 | 29.02 | 28.84 | 28.95 | 5,321,658 | +0.15(+0.53%) |
Sep 12, 2019 | 28.58 | 28.86 | 28.49 | 28.80 | 6,931,368 | -0.10(-0.34%) |
Sep 11, 2019 | 29.24 | 29.36 | 28.81 | 28.90 | 16,042,147 | -0.03(-0.11%) |
Sep 10, 2019 | 28.97 | 29.33 | 28.89 | 28.93 | 8,877,861 | +0.26(+0.91%) |
Sep 09, 2019 | 28.72 | 28.80 | 28.61 | 28.67 | 6,927,293 | +0.04(+0.13%) |
Sep 06, 2019 | 28.42 | 28.67 | 28.30 | 28.63 | 7,827,622 | +0.06(+0.21%) |
Sep 05, 2019 | 28.77 | 28.85 | 28.53 | 28.57 | 7,744,725 | +0.05(+0.16%) |
Sep 04, 2019 | 28.53 | 28.64 | 28.49 | 28.52 | 5,644,279 | +0.28(+0.97%) |
Sep 03, 2019 | 28.05 | 28.29 | 27.96 | 28.25 | 5,111,738 | +0.00(+0.00%) |
Aug 30, 2019 | 28.33 | 28.39 | 28.10 | 28.25 | 6,224,951 | +0.00(+0.00%) |
Aug 29, 2019 | 28.40 | 28.42 | 28.20 | 28.25 | 9,278,721 | +0.09(+0.33%) |
Aug 28, 2019 | 28.13 | 28.41 | 28.01 | 28.16 | 9,957,445 | +0.18(+0.63%) |
Aug 27, 2019 | 28.02 | 28.04 | 27.69 | 27.98 | 8,258,083 | +0.23(+0.83%) |
Aug 26, 2019 | 27.94 | 27.95 | 27.71 | 27.75 | 6,774,460 | +0.07(+0.25%) |
Aug 23, 2019 | 27.81 | 28.03 | 27.62 | 27.68 | 9,789,989 | -0.24(-0.85%) |
Aug 22, 2019 | 28.06 | 28.12 | 27.88 | 27.92 | 5,956,073 | -0.18(-0.63%) |
Aug 21, 2019 | 28.15 | 28.22 | 27.95 | 28.10 | 6,584,571 | +0.23(+0.82%) |
Aug 20, 2019 | 27.89 | 27.94 | 27.76 | 27.87 | 6,316,377 | -0.31(-1.09%) |
Aug 19, 2019 | 28.08 | 28.25 | 28.00 | 28.17 | 7,920,047 | +0.43(+1.54%) |
Aug 16, 2019 | 27.61 | 27.76 | 27.51 | 27.75 | 7,020,205 | +0.18(+0.67%) |
Aug 15, 2019 | 27.46 | 27.59 | 27.32 | 27.56 | 11,640,293 | -0.16(-0.58%) |
Aug 14, 2019 | 27.84 | 27.93 | 27.64 | 27.72 | 14,116,083 | -0.72(-2.53%) |
Aug 13, 2019 | 27.98 | 28.55 | 27.92 | 28.44 | 12,695,576 | +0.42(+1.50%) |
Aug 12, 2019 | 28.18 | 28.24 | 27.97 | 28.02 | 8,089,286 | -0.12(-0.43%) |
Aug 09, 2019 | 28.23 | 28.37 | 28.10 | 28.14 | 9,980,693 | -0.28(-1.00%) |
Aug 08, 2019 | 28.15 | 28.44 | 28.06 | 28.43 | 13,750,863 | +0.19(+0.66%) |
Aug 07, 2019 | 27.87 | 28.29 | 27.73 | 28.24 | 13,117,551 | -0.05(-0.16%) |
Aug 06, 2019 | 28.25 | 28.38 | 27.93 | 28.28 | 15,224,447 | -0.04(-0.13%) |
Aug 05, 2019 | 28.19 | 28.41 | 28.09 | 28.32 | 15,886,734 | -0.62(-2.13%) |
Aug 02, 2019 | 29.07 | 29.21 | 28.67 | 28.94 | 12,762,388 | -0.39(-1.33%) |
Aug 01, 2019 | 29.37 | 29.67 | 29.16 | 29.33 | 14,100,609 | -0.56(-1.86%) |
Jul 31, 2019 | 30.25 | 30.25 | 29.64 | 29.89 | 8,909,047 | -0.19(-0.63%) |
Jul 30, 2019 | 29.88 | 30.25 | 29.80 | 30.07 | 11,150,472 | +0.68(+2.30%) |
Jul 29, 2019 | 29.40 | 29.45 | 29.12 | 29.40 | 16,812,160 | +0.08(+0.28%) |
Jul 26, 2019 | 29.37 | 29.41 | 29.22 | 29.31 | 13,157,726 | -0.01(-0.03%) |
Jul 25, 2019 | 29.55 | 29.55 | 29.30 | 29.32 | 8,793,996 | -0.11(-0.38%) |
Jul 24, 2019 | 29.57 | 29.73 | 29.38 | 29.43 | 11,724,308 | -0.25(-0.84%) |
Jul 23, 2019 | 29.92 | 29.94 | 29.66 | 29.68 | 8,953,942 | +0.09(+0.30%) |
Jul 22, 2019 | 29.58 | 29.68 | 29.44 | 29.59 | 9,185,205 | +0.09(+0.31%) |
Jul 19, 2019 | 29.36 | 29.52 | 29.28 | 29.50 | 11,456,030 | +0.29(+1.00%) |
Jul 18, 2019 | 29.33 | 29.46 | 29.07 | 29.21 | 17,659,538 | -0.33(-1.12%) |
Jul 17, 2019 | 29.89 | 29.99 | 29.49 | 29.54 | 17,728,980 | -0.70(-2.31%) |
Jul 16, 2019 | 30.44 | 30.54 | 30.19 | 30.24 | 9,462,745 | -0.36(-1.18%) |
Jul 15, 2019 | 30.87 | 30.89 | 30.55 | 30.60 | 7,896,578 | -0.39(-1.26%) |
Jul 12, 2019 | 30.92 | 31.13 | 30.91 | 30.99 | 5,777,814 | -0.05(-0.17%) |
Jul 11, 2019 | 31.16 | 31.19 | 30.90 | 31.04 | 4,381,918 | +0.05(+0.15%) |
Jul 10, 2019 | 30.84 | 31.03 | 30.77 | 31.00 | 6,888,462 | +0.20(+0.66%) |
Jul 09, 2019 | 30.74 | 30.86 | 30.66 | 30.80 | 5,210,289 | -0.10(-0.32%) |
Jul 08, 2019 | 30.82 | 30.97 | 30.74 | 30.89 | 5,633,127 | +0.04(+0.12%) |
Jul 05, 2019 | 30.70 | 30.87 | 30.61 | 30.86 | 7,304,912 | -0.25(-0.80%) |
Jul 03, 2019 | 31.32 | 31.37 | 30.89 | 31.10 | 8,525,501 | -0.38(-1.19%) |
Jul 02, 2019 | 32.02 | 32.03 | 31.44 | 31.48 | 8,153,629 | -0.17(-0.52%) |
Jul 01, 2019 | 32.05 | 32.06 | 31.59 | 31.64 | 7,119,128 | +0.29(+0.91%) |
Jun 28, 2019 | 31.49 | 31.52 | 31.29 | 31.36 | 5,851,483 | +0.06(+0.19%) |
Jun 27, 2019 | 31.64 | 31.69 | 31.28 | 31.30 | 5,375,849 | -0.35(-1.09%) |
Jun 26, 2019 | 31.73 | 31.89 | 31.64 | 31.64 | 6,389,284 | +0.17(+0.53%) |
Jun 25, 2019 | 31.77 | 31.77 | 31.46 | 31.48 | 3,922,104 | -0.24(-0.76%) |
Jun 24, 2019 | 31.71 | 31.83 | 31.58 | 31.72 | 4,241,217 | -0.20(-0.64%) |
Jun 21, 2019 | 31.76 | 32.11 | 31.74 | 31.92 | 9,212,722 | +0.48(+1.53%) |
Jun 20, 2019 | 31.48 | 31.70 | 31.36 | 31.44 | 11,973,840 | +0.54(+1.75%) |
Jun 19, 2019 | 31.06 | 31.11 | 30.80 | 30.90 | 5,022,149 | +0.01(+0.02%) |
Jun 18, 2019 | 30.78 | 31.04 | 30.73 | 30.89 | 5,441,351 | +0.47(+1.56%) |
Jun 17, 2019 | 30.42 | 30.59 | 30.32 | 30.42 | 7,867,734 | -0.35(-1.12%) |
Jun 14, 2019 | 30.73 | 30.81 | 30.65 | 30.76 | 6,063,979 | -0.23(-0.75%) |
Jun 13, 2019 | 31.02 | 31.10 | 30.84 | 31.00 | 6,556,942 | +0.12(+0.39%) |
Jun 12, 2019 | 31.14 | 31.22 | 30.76 | 30.88 | 12,605,566 | -0.96(-3.02%) |
Jun 11, 2019 | 32.02 | 32.04 | 31.84 | 31.84 | 4,373,360 | +0.20(+0.62%) |
Jun 10, 2019 | 31.70 | 31.84 | 31.58 | 31.64 | 4,901,053 | -0.05(-0.14%) |
Jun 07, 2019 | 31.57 | 31.85 | 31.49 | 31.69 | 7,945,326 | +0.40(+1.27%) |
Jun 06, 2019 | 31.07 | 31.34 | 31.06 | 31.29 | 5,298,024 | +0.43(+1.39%) |
Jun 05, 2019 | 31.33 | 31.34 | 30.74 | 30.86 | 7,709,967 | -0.24(-0.77%) |
Jun 04, 2019 | 31.07 | 31.18 | 30.84 | 31.10 | 5,282,473 | +0.24(+0.78%) |
Jun 03, 2019 | 31.01 | 31.07 | 30.79 | 30.86 | 7,196,844 | +0.24(+0.79%) |
May 31, 2019 | 30.54 | 30.84 | 30.53 | 30.62 | 6,542,560 | -0.23(-0.76%) |
May 30, 2019 | 30.99 | 31.02 | 30.76 | 30.86 | 4,891,307 | -0.18(-0.58%) |
May 29, 2019 | 30.86 | 31.07 | 30.71 | 31.04 | 5,294,585 | -0.16(-0.51%) |
May 28, 2019 | 31.31 | 31.40 | 31.15 | 31.19 | 4,539,103 | -0.21(-0.67%) |
May 24, 2019 | 31.33 | 31.46 | 31.07 | 31.40 | 4,403,506 | +0.32(+1.02%) |
May 23, 2019 | 31.20 | 31.24 | 30.89 | 31.09 | 8,013,884 | -0.75(-2.36%) |
May 22, 2019 | 32.17 | 32.19 | 31.80 | 31.84 | 5,495,083 | -0.31(-0.96%) |
May 21, 2019 | 32.23 | 32.34 | 32.15 | 32.15 | 4,517,804 | +0.13(+0.40%) |
May 20, 2019 | 32.02 | 32.13 | 31.84 | 32.02 | 5,132,462 | +0.18(+0.57%) |
May 17, 2019 | 31.94 | 32.04 | 31.79 | 31.84 | 5,495,639 | +0.05(+0.14%) |
May 16, 2019 | 31.54 | 31.88 | 31.53 | 31.80 | 6,701,723 | +0.38(+1.22%) |
May 15, 2019 | 31.04 | 31.54 | 31.00 | 31.41 | 6,650,329 | +0.17(+0.53%) |
May 14, 2019 | 31.33 | 31.42 | 31.22 | 31.25 | 7,070,773 | +0.24(+0.78%) |
May 13, 2019 | 31.23 | 31.45 | 30.85 | 31.01 | 8,419,375 | -0.20(-0.65%) |
May 10, 2019 | 31.12 | 31.30 | 30.98 | 31.21 | 6,460,913 | -0.11(-0.36%) |
May 09, 2019 | 30.98 | 31.34 | 30.97 | 31.32 | 8,470,341 | -0.01(-0.04%) |
May 08, 2019 | 31.10 | 31.41 | 31.07 | 31.33 | 8,608,489 | +0.04(+0.14%) |
May 07, 2019 | 31.33 | 31.36 | 30.95 | 31.29 | 10,217,029 | -0.53(-1.65%) |
May 06, 2019 | 31.58 | 31.87 | 31.54 | 31.81 | 6,846,353 | -0.11(-0.35%) |
May 03, 2019 | 32.07 | 32.10 | 31.90 | 31.93 | 5,267,343 | +0.33(+1.06%) |
May 02, 2019 | 31.90 | 31.91 | 31.54 | 31.59 | 7,124,279 | -0.33(-1.04%) |
May 01, 2019 | 32.41 | 32.47 | 31.90 | 31.93 | 6,148,863 | -0.48(-1.49%) |
Apr 30, 2019 | 32.55 | 32.61 | 32.33 | 32.41 | 8,876,313 | +0.53(+1.65%) |
Apr 29, 2019 | 31.73 | 32.07 | 31.66 | 31.88 | 8,863,177 | -0.21(-0.67%) |
Apr 26, 2019 | 32.28 | 32.31 | 31.87 | 32.10 | 7,355,524 | -0.48(-1.48%) |
Apr 25, 2019 | 32.47 | 32.75 | 32.41 | 32.58 | 3,956,008 | -0.13(-0.39%) |
Apr 24, 2019 | 33.12 | 33.12 | 32.66 | 32.70 | 8,082,093 | -0.66(-1.98%) |
Apr 23, 2019 | 33.50 | 33.56 | 33.36 | 33.36 | 6,511,345 | -0.01(-0.04%) |
Apr 22, 2019 | 33.16 | 33.46 | 33.13 | 33.38 | 5,366,214 | +0.48(+1.46%) |
Apr 18, 2019 | 33.06 | 33.09 | 32.77 | 32.90 | 4,968,858 | -0.17(-0.52%) |
Apr 17, 2019 | 33.20 | 33.20 | 33.00 | 33.07 | 5,544,791 | +0.10(+0.31%) |
Apr 16, 2019 | 33.05 | 33.09 | 32.89 | 32.96 | 4,181,632 | -0.14(-0.43%) |
Apr 15, 2019 | 33.26 | 33.28 | 33.04 | 33.10 | 4,425,672 | +0.00(+0.00%) |
Apr 12, 2019 | 33.41 | 33.41 | 33.08 | 33.10 | 7,836,986 | -0.15(-0.45%) |
Apr 11, 2019 | 33.36 | 33.36 | 33.07 | 33.25 | 6,127,494 | -0.13(-0.38%) |
Apr 10, 2019 | 33.44 | 33.61 | 33.35 | 33.38 | 5,525,373 | +0.04(+0.11%) |
Apr 09, 2019 | 33.44 | 33.47 | 33.26 | 33.34 | 4,801,359 | -0.18(-0.53%) |
Apr 08, 2019 | 33.30 | 33.63 | 33.28 | 33.52 | 9,421,452 | +0.52(+1.57%) |
Apr 05, 2019 | 32.87 | 33.05 | 32.78 | 33.00 | 5,784,564 | +0.28(+0.86%) |
Apr 04, 2019 | 32.76 | 32.78 | 32.51 | 32.72 | 3,853,459 | -0.06(-0.18%) |
Apr 03, 2019 | 32.96 | 32.96 | 32.66 | 32.78 | 5,580,150 | +0.00(+0.00%) |
Apr 02, 2019 | 32.80 | 32.96 | 32.68 | 32.78 | 8,479,352 | +0.10(+0.32%) |
Apr 01, 2019 | 32.80 | 32.80 | 32.66 | 32.67 | 6,681,304 | +0.27(+0.85%) |
Mar 29, 2019 | 32.67 | 32.67 | 32.25 | 32.40 | 6,254,152 | +0.07(+0.21%) |
Mar 28, 2019 | 32.15 | 32.39 | 32.13 | 32.33 | 4,408,713 | +0.03(+0.09%) |
Mar 27, 2019 | 32.36 | 32.46 | 32.01 | 32.30 | 4,978,912 | -0.17(-0.52%) |
Mar 26, 2019 | 32.70 | 32.82 | 32.37 | 32.47 | 6,758,621 | +0.21(+0.67%) |
Mar 25, 2019 | 32.47 | 32.53 | 32.12 | 32.26 | 5,747,035 | -0.31(-0.96%) |
Mar 22, 2019 | 32.76 | 32.79 | 32.38 | 32.57 | 8,546,360 | -0.37(-1.12%) |
Mar 21, 2019 | 33.01 | 33.10 | 32.84 | 32.94 | 5,329,879 | -0.06(-0.18%) |
Mar 20, 2019 | 32.83 | 33.16 | 32.62 | 33.00 | 6,229,667 | +0.04(+0.14%) |
Mar 19, 2019 | 33.27 | 33.33 | 32.89 | 32.96 | 9,353,784 | +0.17(+0.52%) |
Mar 18, 2019 | 32.55 | 32.84 | 32.55 | 32.79 | 6,483,231 | +0.27(+0.84%) |
Mar 15, 2019 | 32.50 | 32.63 | 32.42 | 32.51 | 5,815,600 | -0.06(-0.18%) |
Mar 14, 2019 | 32.55 | 32.81 | 32.51 | 32.57 | 6,223,808 | +0.09(+0.27%) |
Mar 13, 2019 | 31.94 | 32.57 | 31.90 | 32.48 | 13,320,213 | +1.02(+3.23%) |
Mar 12, 2019 | 31.22 | 31.58 | 31.22 | 31.47 | 6,240,526 | +0.10(+0.31%) |
Mar 11, 2019 | 31.26 | 31.42 | 31.26 | 31.37 | 7,583,993 | +0.06(+0.19%) |
Mar 08, 2019 | 31.15 | 31.33 | 31.01 | 31.31 | 6,303,269 | -0.28(-0.89%) |
Mar 07, 2019 | 31.68 | 31.70 | 31.49 | 31.59 | 5,087,476 | -0.05(-0.16%) |
Mar 06, 2019 | 31.67 | 31.71 | 31.52 | 31.64 | 4,951,022 | -0.03(-0.09%) |
Mar 05, 2019 | 31.58 | 31.69 | 31.55 | 31.67 | 4,503,471 | +0.07(+0.23%) |
Mar 04, 2019 | 31.58 | 31.68 | 31.35 | 31.60 | 5,645,457 | +0.04(+0.14%) |
Mar 01, 2019 | 31.60 | 31.70 | 31.41 | 31.55 | 6,371,279 | -0.05(-0.16%) |
Feb 28, 2019 | 31.73 | 31.76 | 31.57 | 31.61 | 6,083,353 | -0.14(-0.44%) |
Feb 27, 2019 | 31.70 | 31.88 | 31.64 | 31.75 | 11,166,060 | +0.24(+0.75%) |
Feb 26, 2019 | 31.38 | 31.64 | 31.35 | 31.51 | 6,351,181 | +0.01(+0.02%) |
Feb 25, 2019 | 31.54 | 31.63 | 31.38 | 31.50 | 8,028,336 | +0.04(+0.12%) |
Feb 22, 2019 | 31.41 | 31.53 | 31.28 | 31.47 | 6,941,126 | +0.13(+0.40%) |
Feb 21, 2019 | 31.30 | 31.44 | 31.23 | 31.34 | 5,680,264 | -0.14(-0.45%) |
Feb 20, 2019 | 31.42 | 31.67 | 31.41 | 31.48 | 5,903,501 | +0.07(+0.24%) |
Feb 19, 2019 | 31.04 | 31.49 | 31.04 | 31.41 | 5,416,496 | +0.07(+0.21%) |
Feb 15, 2019 | 31.27 | 31.39 | 31.18 | 31.34 | 4,673,342 | +0.31(+1.00%) |
Feb 14, 2019 | 30.91 | 31.18 | 30.88 | 31.03 | 6,245,296 | -0.11(-0.37%) |
Feb 13, 2019 | 31.10 | 31.30 | 31.08 | 31.14 | 6,570,846 | +0.16(+0.52%) |
Feb 12, 2019 | 31.07 | 31.14 | 30.92 | 30.98 | 6,870,214 | +0.15(+0.50%) |
Feb 11, 2019 | 30.84 | 30.91 | 30.72 | 30.83 | 6,474,042 | -0.20(-0.66%) |
Feb 08, 2019 | 30.97 | 31.04 | 30.79 | 31.03 | 6,805,295 | -0.15(-0.49%) |
Feb 07, 2019 | 31.57 | 31.60 | 31.00 | 31.19 | 11,107,603 | -0.25(-0.79%) |
Feb 06, 2019 | 31.67 | 31.71 | 31.43 | 31.44 | 13,556,043 | +0.16(+0.51%) |
Feb 05, 2019 | 31.17 | 31.33 | 31.06 | 31.28 | 15,220,752 | +1.04(+3.46%) |
Feb 04, 2019 | 30.08 | 30.24 | 29.84 | 30.23 | 11,307,201 | +0.04(+0.12%) |
Feb 01, 2019 | 30.03 | 30.24 | 29.93 | 30.19 | 7,847,482 | +0.16(+0.54%) |
Jan 31, 2019 | 30.13 | 30.44 | 29.92 | 30.03 | 10,658,677 | +0.33(+1.11%) |
Jan 30, 2019 | 29.43 | 29.84 | 29.41 | 29.70 | 11,505,474 | +0.34(+1.17%) |
Jan 29, 2019 | 29.17 | 29.51 | 29.03 | 29.36 | 12,206,492 | +0.46(+1.59%) |
Jan 28, 2019 | 28.84 | 28.92 | 28.61 | 28.90 | 8,264,345 | -0.39(-1.35%) |
Jan 25, 2019 | 29.50 | 29.51 | 29.27 | 29.30 | 6,889,908 | +0.00(+0.00%) |
Jan 24, 2019 | 29.14 | 29.48 | 29.10 | 29.30 | 6,517,982 | -0.01(-0.02%) |
Jan 23, 2019 | 29.42 | 29.46 | 29.11 | 29.30 | 6,302,565 | +0.03(+0.10%) |
Jan 22, 2019 | 29.29 | 29.41 | 29.15 | 29.27 | 8,452,376 | -0.50(-1.67%) |
Jan 18, 2019 | 29.72 | 29.89 | 29.57 | 29.77 | 8,882,139 | +0.46(+1.57%) |
Jan 17, 2019 | 29.08 | 29.46 | 29.03 | 29.31 | 5,947,230 | +0.01(+0.02%) |
Jan 16, 2019 | 29.13 | 29.38 | 29.11 | 29.30 | 5,707,806 | -0.09(-0.30%) |
Jan 15, 2019 | 29.41 | 29.69 | 29.19 | 29.39 | 6,653,184 | -0.13(-0.45%) |
Jan 14, 2019 | 29.32 | 29.70 | 29.28 | 29.52 | 6,809,886 | +0.13(+0.45%) |
Jan 11, 2019 | 29.38 | 29.52 | 29.27 | 29.39 | 7,867,335 | -0.34(-1.13%) |
Jan 10, 2019 | 29.42 | 29.77 | 29.31 | 29.73 | 6,601,581 | +0.25(+0.84%) |
Jan 09, 2019 | 29.50 | 29.66 | 29.32 | 29.48 | 9,452,590 | +0.24(+0.82%) |
Jan 08, 2019 | 29.35 | 29.41 | 29.09 | 29.24 | 7,735,514 | -0.09(-0.32%) |
Jan 07, 2019 | 29.00 | 29.44 | 28.91 | 29.33 | 8,368,774 | +0.09(+0.32%) |
Jan 04, 2019 | 28.90 | 29.27 | 28.80 | 29.24 | 12,783,085 | +0.89(+3.14%) |
Jan 03, 2019 | 28.46 | 28.53 | 28.11 | 28.35 | 9,770,557 | +0.16(+0.57%) |