Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.36 | 36.65 | 36.30 | 36.65 | 1,306,000 | +0.19(+0.51%) |
Dec 30, 2019 | 36.49 | 36.56 | 36.28 | 36.46 | 1,114,830 | +0.02(+0.07%) |
Dec 27, 2019 | 36.22 | 36.53 | 36.11 | 36.44 | 891,208 | +0.19(+0.54%) |
Dec 26, 2019 | 36.17 | 36.32 | 36.11 | 36.24 | 775,654 | +0.02(+0.07%) |
Dec 24, 2019 | 36.45 | 36.46 | 36.14 | 36.22 | 383,113 | -0.22(-0.60%) |
Dec 23, 2019 | 36.76 | 36.87 | 36.37 | 36.44 | 961,082 | -0.26(-0.70%) |
Dec 20, 2019 | 36.90 | 37.11 | 36.60 | 36.70 | 2,291,379 | -0.10(-0.26%) |
Dec 19, 2019 | 37.40 | 37.44 | 36.42 | 36.79 | 2,315,958 | -0.69(-1.83%) |
Dec 18, 2019 | 37.99 | 37.99 | 37.38 | 37.48 | 1,276,638 | -0.54(-1.42%) |
Dec 17, 2019 | 37.88 | 38.72 | 37.87 | 38.02 | 1,714,740 | +0.30(+0.79%) |
Dec 16, 2019 | 37.80 | 38.01 | 37.66 | 37.72 | 1,701,074 | -0.04(-0.11%) |
Dec 13, 2019 | 37.84 | 38.06 | 37.66 | 37.76 | 1,299,770 | -0.17(-0.44%) |
Dec 12, 2019 | 37.96 | 38.21 | 37.84 | 37.93 | 1,355,955 | -0.02(-0.04%) |
Dec 11, 2019 | 38.01 | 38.14 | 37.91 | 37.95 | 1,209,376 | -0.11(-0.30%) |
Dec 10, 2019 | 37.96 | 38.27 | 37.94 | 38.06 | 1,180,345 | +0.01(+0.02%) |
Dec 09, 2019 | 37.82 | 38.08 | 37.61 | 38.05 | 1,639,757 | +0.23(+0.62%) |
Dec 06, 2019 | 38.03 | 38.10 | 37.82 | 37.82 | 1,321,454 | -0.05(-0.13%) |
Dec 05, 2019 | 37.47 | 37.92 | 37.45 | 37.87 | 2,137,509 | +0.39(+1.05%) |
Dec 04, 2019 | 37.24 | 37.81 | 37.24 | 37.47 | 1,482,042 | +0.00(+0.00%) |
Dec 03, 2019 | 37.48 | 37.69 | 37.24 | 37.47 | 1,377,436 | -0.35(-0.93%) |
Dec 02, 2019 | 38.20 | 38.28 | 37.74 | 37.83 | 1,831,912 | -0.39(-1.03%) |
Nov 29, 2019 | 38.31 | 38.51 | 38.19 | 38.22 | 910,088 | -0.10(-0.25%) |
Nov 27, 2019 | 38.74 | 38.76 | 38.31 | 38.32 | 1,743,911 | -0.35(-0.91%) |
Nov 26, 2019 | 38.42 | 38.71 | 38.32 | 38.67 | 4,632,809 | +0.37(+0.96%) |
Nov 25, 2019 | 38.20 | 38.51 | 38.20 | 38.30 | 1,508,808 | +0.05(+0.13%) |
Nov 22, 2019 | 38.32 | 38.43 | 38.16 | 38.25 | 1,170,666 | -0.05(-0.13%) |
Nov 21, 2019 | 38.40 | 38.45 | 38.16 | 38.30 | 1,546,636 | -0.04(-0.10%) |
Nov 20, 2019 | 38.28 | 38.69 | 38.12 | 38.34 | 2,347,090 | -0.25(-0.64%) |
Nov 19, 2019 | 38.24 | 38.84 | 38.18 | 38.59 | 3,587,963 | +0.39(+1.03%) |
Nov 18, 2019 | 38.21 | 38.38 | 38.13 | 38.20 | 1,218,205 | -0.14(-0.38%) |
Nov 15, 2019 | 38.33 | 38.48 | 38.27 | 38.34 | 1,722,850 | +0.10(+0.27%) |
Nov 14, 2019 | 37.90 | 38.32 | 37.86 | 38.24 | 1,970,770 | +0.34(+0.91%) |
Nov 13, 2019 | 37.59 | 38.00 | 37.57 | 37.89 | 1,670,907 | +0.26(+0.70%) |
Nov 12, 2019 | 37.63 | 37.80 | 37.39 | 37.63 | 1,356,837 | +0.00(+0.00%) |
Nov 11, 2019 | 37.55 | 37.83 | 37.40 | 37.63 | 1,827,353 | -0.09(-0.23%) |
Nov 08, 2019 | 37.57 | 37.80 | 37.31 | 37.72 | 1,290,549 | +0.16(+0.43%) |
Nov 07, 2019 | 37.72 | 37.83 | 37.16 | 37.55 | 4,395,345 | -0.07(-0.19%) |
Nov 06, 2019 | 37.23 | 37.67 | 37.19 | 37.63 | 1,689,913 | +0.49(+1.32%) |
Nov 05, 2019 | 37.03 | 37.24 | 36.91 | 37.14 | 1,581,272 | +0.10(+0.28%) |
Nov 04, 2019 | 37.37 | 37.46 | 36.90 | 37.03 | 1,137,982 | -0.22(-0.58%) |
Nov 01, 2019 | 37.04 | 37.51 | 37.04 | 37.25 | 1,911,273 | +0.47(+1.27%) |
Oct 31, 2019 | 36.74 | 36.97 | 36.44 | 36.78 | 2,385,447 | +0.05(+0.13%) |
Oct 30, 2019 | 36.25 | 36.95 | 35.72 | 36.74 | 3,533,701 | +0.48(+1.33%) |
Oct 29, 2019 | 36.02 | 36.42 | 35.98 | 36.25 | 2,902,370 | +0.22(+0.60%) |
Oct 28, 2019 | 36.62 | 36.65 | 36.03 | 36.04 | 1,473,014 | -0.50(-1.36%) |
Oct 25, 2019 | 36.85 | 36.97 | 36.44 | 36.54 | 1,016,139 | -0.37(-1.00%) |
Oct 24, 2019 | 36.91 | 37.40 | 36.89 | 36.90 | 1,662,071 | +0.11(+0.31%) |
Oct 23, 2019 | 36.32 | 36.85 | 36.29 | 36.79 | 1,428,957 | +0.35(+0.97%) |
Oct 22, 2019 | 36.62 | 36.63 | 36.29 | 36.44 | 2,128,513 | -0.27(-0.74%) |
Oct 21, 2019 | 36.56 | 36.76 | 36.37 | 36.71 | 1,137,108 | +0.24(+0.66%) |
Oct 18, 2019 | 36.09 | 36.59 | 36.05 | 36.47 | 1,364,198 | +0.27(+0.75%) |
Oct 17, 2019 | 35.90 | 36.24 | 35.88 | 36.20 | 944,201 | +0.30(+0.85%) |
Oct 16, 2019 | 35.89 | 35.91 | 35.48 | 35.89 | 1,073,993 | -0.04(-0.11%) |
Oct 15, 2019 | 35.99 | 36.09 | 35.82 | 35.93 | 962,853 | -0.01(-0.02%) |
Oct 14, 2019 | 36.21 | 36.30 | 35.89 | 35.94 | 732,134 | -0.24(-0.67%) |
Oct 11, 2019 | 35.75 | 36.38 | 35.73 | 36.18 | 1,404,076 | +0.71(+2.01%) |
Oct 10, 2019 | 35.63 | 35.81 | 35.47 | 35.47 | 1,176,423 | -0.16(-0.45%) |
Oct 09, 2019 | 35.34 | 35.83 | 35.34 | 35.63 | 2,091,330 | +0.18(+0.52%) |
Oct 08, 2019 | 36.09 | 36.09 | 35.44 | 35.44 | 2,100,843 | -0.84(-2.32%) |
Oct 07, 2019 | 35.91 | 36.43 | 35.82 | 36.29 | 1,480,158 | +0.39(+1.07%) |
Oct 04, 2019 | 35.56 | 35.93 | 35.41 | 35.90 | 1,425,760 | +0.44(+1.24%) |
Oct 03, 2019 | 35.03 | 35.60 | 34.94 | 35.46 | 2,164,649 | +0.42(+1.19%) |
Oct 02, 2019 | 35.20 | 35.34 | 34.83 | 35.04 | 1,463,249 | -0.31(-0.89%) |
Oct 01, 2019 | 35.73 | 35.84 | 35.35 | 35.36 | 1,327,463 | -0.28(-0.79%) |
Sep 30, 2019 | 35.62 | 35.90 | 35.56 | 35.64 | 1,417,821 | -0.02(-0.04%) |
Sep 27, 2019 | 35.95 | 36.02 | 35.40 | 35.65 | 1,327,436 | -0.31(-0.87%) |
Sep 26, 2019 | 35.68 | 35.99 | 35.59 | 35.97 | 1,442,764 | +0.19(+0.54%) |
Sep 25, 2019 | 35.71 | 36.00 | 35.42 | 35.77 | 1,766,738 | +0.10(+0.29%) |
Sep 24, 2019 | 35.12 | 35.73 | 35.12 | 35.67 | 1,947,044 | +0.64(+1.83%) |
Sep 23, 2019 | 34.75 | 35.36 | 34.75 | 35.03 | 2,337,970 | +0.26(+0.76%) |
Sep 20, 2019 | 35.07 | 35.10 | 34.71 | 34.76 | 2,325,879 | -0.30(-0.85%) |
Sep 19, 2019 | 34.98 | 35.36 | 34.94 | 35.06 | 1,363,738 | +0.18(+0.53%) |
Sep 18, 2019 | 34.84 | 34.94 | 34.48 | 34.87 | 1,176,049 | +0.01(+0.02%) |
Sep 17, 2019 | 34.67 | 34.97 | 34.46 | 34.87 | 2,267,090 | +0.06(+0.18%) |
Sep 16, 2019 | 34.59 | 34.81 | 34.51 | 34.80 | 1,113,087 | +0.06(+0.16%) |
Sep 13, 2019 | 35.15 | 35.32 | 34.61 | 34.75 | 1,411,429 | -0.35(-0.98%) |
Sep 12, 2019 | 35.36 | 35.58 | 35.02 | 35.09 | 1,764,889 | -0.07(-0.20%) |
Sep 11, 2019 | 35.19 | 35.45 | 34.96 | 35.16 | 1,904,161 | -0.10(-0.29%) |
Sep 10, 2019 | 35.70 | 35.70 | 34.63 | 35.27 | 2,380,287 | -0.56(-1.56%) |
Sep 09, 2019 | 35.79 | 35.86 | 35.32 | 35.82 | 1,555,854 | +0.30(+0.85%) |
Sep 06, 2019 | 35.81 | 36.17 | 35.21 | 35.52 | 2,306,473 | -0.17(-0.47%) |
Sep 05, 2019 | 35.94 | 36.06 | 35.59 | 35.69 | 778,573 | +0.00(+0.00%) |
Sep 04, 2019 | 35.47 | 35.79 | 35.36 | 35.69 | 750,605 | +0.35(+0.99%) |
Sep 03, 2019 | 34.85 | 35.53 | 34.85 | 35.34 | 959,469 | +0.33(+0.93%) |
Aug 30, 2019 | 35.21 | 35.22 | 34.82 | 35.01 | 1,349,647 | -0.05(-0.14%) |
Aug 29, 2019 | 35.23 | 35.27 | 34.86 | 35.06 | 1,267,777 | +0.02(+0.05%) |
Aug 28, 2019 | 34.78 | 35.05 | 34.58 | 35.04 | 1,135,297 | +0.21(+0.59%) |
Aug 27, 2019 | 35.08 | 35.21 | 34.83 | 34.84 | 1,329,472 | -0.02(-0.05%) |
Aug 26, 2019 | 34.78 | 35.01 | 34.62 | 34.85 | 1,073,923 | +0.16(+0.46%) |
Aug 23, 2019 | 35.13 | 35.42 | 34.64 | 34.69 | 1,638,803 | -0.53(-1.49%) |
Aug 22, 2019 | 35.39 | 35.54 | 35.04 | 35.22 | 916,741 | -0.05(-0.14%) |
Aug 21, 2019 | 35.18 | 35.45 | 35.01 | 35.27 | 1,069,150 | +0.25(+0.71%) |
Aug 20, 2019 | 35.27 | 35.41 | 34.96 | 35.02 | 886,141 | -0.23(-0.66%) |
Aug 19, 2019 | 35.56 | 35.69 | 35.19 | 35.25 | 1,099,238 | +0.01(+0.02%) |
Aug 16, 2019 | 34.78 | 35.30 | 34.70 | 35.24 | 1,090,109 | +0.53(+1.51%) |
Aug 15, 2019 | 34.49 | 34.92 | 34.41 | 34.72 | 1,398,473 | +0.45(+1.30%) |
Aug 14, 2019 | 34.40 | 34.75 | 34.19 | 34.27 | 1,203,415 | -0.59(-1.69%) |
Aug 13, 2019 | 34.72 | 35.06 | 34.61 | 34.86 | 1,497,095 | +0.04(+0.11%) |
Aug 12, 2019 | 35.01 | 35.19 | 34.67 | 34.82 | 1,049,899 | -0.28(-0.79%) |
Aug 09, 2019 | 35.19 | 35.55 | 35.06 | 35.10 | 1,376,128 | -0.09(-0.25%) |
Aug 08, 2019 | 35.01 | 35.29 | 35.00 | 35.19 | 1,781,619 | +0.45(+1.31%) |
Aug 07, 2019 | 34.10 | 34.96 | 33.82 | 34.73 | 1,581,445 | +0.29(+0.83%) |
Aug 06, 2019 | 33.91 | 34.50 | 33.91 | 34.45 | 1,336,740 | +0.61(+1.79%) |
Aug 05, 2019 | 33.91 | 34.13 | 33.48 | 33.84 | 1,844,020 | -0.34(-1.00%) |
Aug 02, 2019 | 34.29 | 34.37 | 34.00 | 34.18 | 1,192,895 | -0.28(-0.81%) |
Aug 01, 2019 | 34.23 | 34.68 | 34.19 | 34.46 | 1,816,102 | +0.29(+0.86%) |
Jul 31, 2019 | 34.25 | 34.59 | 34.12 | 34.17 | 1,413,207 | -0.06(-0.19%) |
Jul 30, 2019 | 34.08 | 34.59 | 34.07 | 34.23 | 1,645,706 | +0.00(+0.00%) |
Jul 29, 2019 | 34.56 | 34.73 | 34.13 | 34.23 | 1,174,509 | -0.29(-0.85%) |
Jul 26, 2019 | 34.12 | 34.54 | 34.10 | 34.53 | 1,369,351 | +0.40(+1.17%) |
Jul 25, 2019 | 34.02 | 34.26 | 33.89 | 34.13 | 2,126,455 | +0.11(+0.33%) |
Jul 24, 2019 | 34.05 | 34.10 | 33.74 | 34.02 | 1,335,694 | +0.04(+0.12%) |
Jul 23, 2019 | 33.72 | 34.06 | 33.49 | 33.98 | 1,067,871 | +0.26(+0.76%) |
Jul 22, 2019 | 34.04 | 34.04 | 33.58 | 33.72 | 1,444,138 | -0.31(-0.91%) |
Jul 19, 2019 | 34.20 | 34.26 | 33.82 | 34.03 | 4,357,425 | +0.02(+0.07%) |
Jul 18, 2019 | 34.13 | 34.33 | 33.82 | 34.01 | 2,750,519 | -0.07(-0.21%) |
Jul 17, 2019 | 32.43 | 34.26 | 32.43 | 34.08 | 2,984,521 | +0.95(+2.86%) |
Jul 16, 2019 | 32.89 | 33.23 | 32.75 | 33.13 | 1,996,013 | +0.02(+0.07%) |
Jul 15, 2019 | 33.20 | 33.27 | 32.87 | 33.11 | 1,329,828 | -0.08(-0.24%) |
Jul 12, 2019 | 32.63 | 33.35 | 32.63 | 33.19 | 1,622,111 | +0.58(+1.78%) |
Jul 11, 2019 | 33.04 | 33.07 | 32.41 | 32.61 | 1,611,571 | -0.37(-1.14%) |
Jul 10, 2019 | 32.91 | 33.27 | 32.75 | 32.98 | 1,648,639 | +0.11(+0.34%) |
Jul 09, 2019 | 33.00 | 33.06 | 32.52 | 32.87 | 1,716,966 | -0.28(-0.84%) |
Jul 08, 2019 | 32.74 | 33.17 | 32.70 | 33.15 | 1,654,856 | +0.48(+1.46%) |
Jul 05, 2019 | 32.60 | 32.67 | 32.12 | 32.67 | 946,660 | -0.09(-0.27%) |
Jul 03, 2019 | 32.53 | 32.97 | 32.53 | 32.76 | 518,950 | +0.25(+0.76%) |
Jul 02, 2019 | 32.42 | 32.72 | 32.17 | 32.51 | 1,223,549 | +0.09(+0.27%) |
Jul 01, 2019 | 32.27 | 32.48 | 32.19 | 32.42 | 1,054,745 | +0.31(+0.97%) |
Jun 28, 2019 | 31.83 | 32.18 | 31.62 | 32.11 | 2,085,715 | +0.37(+1.15%) |
Jun 27, 2019 | 31.28 | 31.81 | 31.27 | 31.74 | 952,556 | +0.44(+1.40%) |
Jun 26, 2019 | 32.29 | 32.45 | 31.24 | 31.31 | 1,864,104 | -0.99(-3.06%) |
Jun 25, 2019 | 32.27 | 32.41 | 32.10 | 32.29 | 862,312 | +0.10(+0.32%) |
Jun 24, 2019 | 32.53 | 32.58 | 32.17 | 32.19 | 855,146 | -0.29(-0.88%) |
Jun 21, 2019 | 32.60 | 32.75 | 32.27 | 32.48 | 2,139,681 | -0.22(-0.68%) |
Jun 20, 2019 | 32.20 | 32.85 | 32.20 | 32.70 | 1,331,679 | +0.65(+2.04%) |
Jun 19, 2019 | 31.87 | 32.05 | 31.65 | 32.05 | 1,255,326 | +0.28(+0.88%) |
Jun 18, 2019 | 31.86 | 32.09 | 31.55 | 31.77 | 1,167,453 | -0.02(-0.05%) |
Jun 17, 2019 | 31.81 | 31.94 | 31.72 | 31.78 | 915,240 | +0.02(+0.08%) |
Jun 14, 2019 | 31.51 | 31.80 | 31.47 | 31.76 | 1,002,760 | +0.20(+0.63%) |
Jun 13, 2019 | 31.29 | 31.59 | 31.17 | 31.56 | 985,012 | +0.33(+1.07%) |
Jun 12, 2019 | 31.27 | 31.38 | 31.14 | 31.23 | 1,231,040 | -0.02(-0.05%) |
Jun 11, 2019 | 31.59 | 31.59 | 31.04 | 31.24 | 1,013,797 | -0.17(-0.55%) |
Jun 10, 2019 | 31.50 | 31.59 | 31.29 | 31.42 | 795,113 | -0.06(-0.18%) |
Jun 07, 2019 | 31.62 | 31.82 | 31.26 | 31.47 | 1,505,286 | -0.09(-0.30%) |
Jun 06, 2019 | 31.82 | 31.88 | 31.51 | 31.57 | 616,593 | -0.18(-0.57%) |
Jun 05, 2019 | 31.62 | 31.93 | 31.53 | 31.75 | 1,040,720 | +0.25(+0.80%) |
Jun 04, 2019 | 31.36 | 31.52 | 31.12 | 31.50 | 1,179,559 | +0.30(+0.96%) |
Jun 03, 2019 | 30.59 | 31.23 | 30.47 | 31.20 | 1,819,236 | +0.72(+2.36%) |
May 31, 2019 | 30.18 | 30.63 | 30.18 | 30.48 | 1,699,328 | +0.17(+0.57%) |
May 30, 2019 | 30.54 | 30.73 | 30.18 | 30.30 | 815,111 | -0.14(-0.47%) |
May 29, 2019 | 30.19 | 30.48 | 30.16 | 30.44 | 1,360,501 | +0.25(+0.84%) |
May 28, 2019 | 30.71 | 30.90 | 30.05 | 30.19 | 2,724,732 | -0.52(-1.70%) |
May 24, 2019 | 30.82 | 30.95 | 30.55 | 30.71 | 862,060 | +0.07(+0.23%) |
May 23, 2019 | 30.66 | 30.85 | 30.44 | 30.64 | 861,782 | -0.23(-0.74%) |
May 22, 2019 | 30.83 | 31.01 | 30.77 | 30.87 | 929,187 | +0.00(+0.00%) |
May 21, 2019 | 31.27 | 31.47 | 30.81 | 30.87 | 1,701,686 | -0.36(-1.16%) |
May 20, 2019 | 30.99 | 31.40 | 30.96 | 31.23 | 1,259,710 | +0.16(+0.51%) |
May 17, 2019 | 30.93 | 31.27 | 30.89 | 31.08 | 932,771 | -0.06(-0.20%) |
May 16, 2019 | 30.89 | 31.24 | 30.89 | 31.14 | 1,078,445 | +0.23(+0.74%) |
May 15, 2019 | 30.36 | 31.02 | 30.29 | 30.91 | 928,745 | +0.49(+1.61%) |
May 14, 2019 | 30.33 | 30.59 | 30.30 | 30.42 | 1,352,811 | +0.10(+0.34%) |
May 13, 2019 | 30.65 | 30.85 | 30.26 | 30.32 | 1,183,949 | -0.80(-2.57%) |
May 10, 2019 | 30.67 | 31.13 | 30.55 | 31.12 | 1,078,240 | +0.29(+0.95%) |
May 09, 2019 | 30.67 | 30.94 | 30.52 | 30.82 | 679,605 | +0.05(+0.15%) |
May 08, 2019 | 30.97 | 31.30 | 30.77 | 30.78 | 1,047,390 | -0.31(-0.99%) |
May 07, 2019 | 30.97 | 31.17 | 30.91 | 31.08 | 878,396 | -0.04(-0.13%) |
May 06, 2019 | 30.96 | 31.20 | 30.85 | 31.12 | 750,973 | -0.12(-0.38%) |
May 03, 2019 | 31.23 | 31.40 | 31.08 | 31.24 | 1,142,246 | -0.02(-0.08%) |
May 02, 2019 | 31.23 | 31.46 | 30.91 | 31.27 | 1,221,581 | +0.01(+0.03%) |
May 01, 2019 | 31.53 | 31.71 | 31.20 | 31.26 | 1,201,022 | -0.32(-1.03%) |
Apr 30, 2019 | 31.08 | 31.69 | 31.04 | 31.58 | 1,318,074 | +0.62(+2.02%) |
Apr 29, 2019 | 31.91 | 32.04 | 30.95 | 30.96 | 2,093,803 | -1.09(-3.40%) |
Apr 26, 2019 | 31.57 | 32.21 | 31.51 | 32.05 | 2,140,289 | +0.66(+2.09%) |
Apr 25, 2019 | 30.83 | 31.57 | 30.58 | 31.39 | 1,752,831 | +0.58(+1.87%) |
Apr 24, 2019 | 30.81 | 31.04 | 30.57 | 30.82 | 1,337,334 | +0.09(+0.31%) |
Apr 23, 2019 | 30.63 | 30.83 | 30.51 | 30.72 | 1,108,609 | +0.17(+0.54%) |
Apr 22, 2019 | 30.70 | 30.76 | 30.34 | 30.55 | 1,012,177 | -0.21(-0.69%) |
Apr 18, 2019 | 30.93 | 30.97 | 30.71 | 30.77 | 754,413 | -0.01(-0.03%) |
Apr 17, 2019 | 31.03 | 31.10 | 30.67 | 30.78 | 798,148 | -0.16(-0.51%) |
Apr 16, 2019 | 30.75 | 30.97 | 30.67 | 30.93 | 939,039 | +0.22(+0.72%) |
Apr 15, 2019 | 30.74 | 30.88 | 30.59 | 30.71 | 1,292,261 | +0.04(+0.13%) |
Apr 12, 2019 | 30.67 | 30.78 | 30.43 | 30.67 | 1,012,968 | +0.17(+0.54%) |
Apr 11, 2019 | 30.43 | 30.55 | 30.22 | 30.51 | 971,224 | +0.24(+0.78%) |
Apr 10, 2019 | 29.87 | 30.36 | 29.78 | 30.27 | 1,482,043 | +0.58(+1.94%) |
Apr 09, 2019 | 30.14 | 30.14 | 29.55 | 29.69 | 1,792,800 | -0.52(-1.73%) |
Apr 08, 2019 | 30.16 | 30.21 | 29.89 | 30.21 | 1,038,431 | +0.10(+0.34%) |
Apr 05, 2019 | 30.08 | 30.36 | 29.96 | 30.11 | 1,525,145 | +0.08(+0.26%) |
Apr 04, 2019 | 29.72 | 30.13 | 29.57 | 30.03 | 1,598,301 | +0.37(+1.25%) |
Apr 03, 2019 | 29.99 | 30.02 | 29.53 | 29.66 | 1,667,189 | -0.18(-0.61%) |
Apr 02, 2019 | 30.04 | 30.04 | 29.55 | 29.84 | 1,391,256 | -0.25(-0.81%) |
Apr 01, 2019 | 29.34 | 30.11 | 29.31 | 30.09 | 2,113,519 | +1.19(+4.13%) |
Mar 29, 2019 | 29.26 | 29.39 | 28.84 | 28.89 | 1,370,316 | -0.24(-0.81%) |
Mar 28, 2019 | 29.45 | 29.52 | 29.01 | 29.13 | 1,047,450 | -0.32(-1.07%) |
Mar 27, 2019 | 28.86 | 29.79 | 28.86 | 29.45 | 2,753,249 | +0.59(+2.03%) |
Mar 26, 2019 | 29.02 | 29.32 | 28.79 | 28.86 | 1,833,305 | -0.02(-0.05%) |
Mar 25, 2019 | 28.86 | 29.14 | 28.63 | 28.88 | 2,607,981 | +0.00(+0.00%) |
Mar 22, 2019 | 27.96 | 29.04 | 27.93 | 28.88 | 2,991,597 | +0.89(+3.16%) |
Mar 21, 2019 | 27.13 | 28.10 | 27.13 | 27.99 | 1,844,152 | +0.78(+2.88%) |
Mar 20, 2019 | 27.09 | 27.50 | 26.83 | 27.21 | 1,872,672 | +0.05(+0.17%) |
Mar 19, 2019 | 27.84 | 27.86 | 27.09 | 27.16 | 1,428,860 | -0.64(-2.30%) |
Mar 18, 2019 | 27.75 | 28.02 | 27.61 | 27.80 | 1,114,344 | +0.08(+0.29%) |
Mar 15, 2019 | 27.70 | 28.08 | 27.64 | 27.72 | 2,213,023 | -0.02(-0.09%) |
Mar 14, 2019 | 27.76 | 28.14 | 27.60 | 27.75 | 1,094,714 | +0.05(+0.17%) |
Mar 13, 2019 | 27.65 | 27.92 | 27.52 | 27.70 | 1,689,478 | +0.13(+0.48%) |
Mar 12, 2019 | 27.69 | 27.83 | 27.43 | 27.57 | 1,090,473 | -0.09(-0.34%) |
Mar 11, 2019 | 27.79 | 27.88 | 27.50 | 27.66 | 1,014,589 | +0.02(+0.09%) |
Mar 08, 2019 | 27.34 | 27.71 | 27.27 | 27.64 | 1,822,324 | +0.12(+0.43%) |
Mar 07, 2019 | 27.44 | 27.65 | 27.24 | 27.52 | 2,066,265 | +0.06(+0.23%) |
Mar 06, 2019 | 27.43 | 27.72 | 27.38 | 27.46 | 1,311,379 | +0.00(+0.00%) |
Mar 05, 2019 | 27.29 | 27.50 | 27.16 | 27.46 | 1,112,100 | +0.16(+0.57%) |
Mar 04, 2019 | 27.80 | 27.80 | 27.07 | 27.30 | 1,836,383 | -0.42(-1.50%) |
Mar 01, 2019 | 27.58 | 27.86 | 27.35 | 27.72 | 1,833,043 | +0.22(+0.80%) |
Feb 28, 2019 | 27.30 | 27.54 | 27.14 | 27.50 | 1,825,151 | +0.20(+0.72%) |
Feb 27, 2019 | 26.85 | 27.30 | 26.77 | 27.30 | 1,188,364 | +0.35(+1.31%) |
Feb 26, 2019 | 27.25 | 27.48 | 26.94 | 26.95 | 1,192,824 | -0.40(-1.46%) |
Feb 25, 2019 | 27.65 | 27.65 | 27.22 | 27.35 | 1,163,177 | -0.18(-0.65%) |
Feb 22, 2019 | 26.94 | 27.59 | 26.92 | 27.53 | 1,685,777 | +0.67(+2.48%) |
Feb 21, 2019 | 27.33 | 27.33 | 26.76 | 26.86 | 1,989,352 | -0.49(-1.80%) |
Feb 20, 2019 | 27.19 | 27.38 | 27.05 | 27.36 | 1,204,659 | +0.20(+0.72%) |
Feb 19, 2019 | 27.08 | 27.26 | 27.00 | 27.16 | 1,577,964 | -0.08(-0.29%) |
Feb 15, 2019 | 28.08 | 28.27 | 27.21 | 27.24 | 2,450,949 | -0.60(-2.14%) |
Feb 14, 2019 | 27.38 | 28.04 | 26.97 | 27.83 | 3,291,022 | -0.71(-2.50%) |
Feb 13, 2019 | 28.34 | 28.63 | 28.25 | 28.55 | 2,198,056 | +0.34(+1.22%) |
Feb 12, 2019 | 27.99 | 28.21 | 27.87 | 28.20 | 1,843,558 | +0.45(+1.61%) |
Feb 11, 2019 | 27.56 | 27.79 | 27.43 | 27.76 | 1,323,667 | +0.26(+0.94%) |
Feb 08, 2019 | 27.16 | 27.58 | 27.16 | 27.50 | 1,247,296 | +0.24(+0.89%) |
Feb 07, 2019 | 27.34 | 27.44 | 27.15 | 27.25 | 1,135,317 | -0.14(-0.52%) |
Feb 06, 2019 | 27.18 | 27.45 | 27.01 | 27.40 | 1,331,352 | +0.22(+0.81%) |
Feb 05, 2019 | 27.58 | 27.60 | 27.15 | 27.18 | 1,826,921 | -0.48(-1.73%) |
Feb 04, 2019 | 28.36 | 28.36 | 27.39 | 27.65 | 4,340,599 | -0.87(-3.05%) |
Feb 01, 2019 | 28.39 | 28.63 | 28.23 | 28.52 | 1,794,632 | +0.19(+0.66%) |
Jan 31, 2019 | 27.87 | 28.39 | 27.81 | 28.34 | 1,570,000 | +0.39(+1.40%) |
Jan 30, 2019 | 27.58 | 27.97 | 27.48 | 27.94 | 1,202,362 | +0.46(+1.68%) |
Jan 29, 2019 | 27.58 | 27.66 | 27.33 | 27.48 | 879,223 | -0.07(-0.26%) |
Jan 28, 2019 | 27.38 | 27.65 | 27.31 | 27.55 | 1,175,640 | +0.04(+0.14%) |
Jan 25, 2019 | 27.42 | 27.80 | 27.36 | 27.51 | 1,340,327 | +0.27(+1.01%) |
Jan 24, 2019 | 27.27 | 27.57 | 27.06 | 27.24 | 1,145,283 | +0.18(+0.67%) |
Jan 23, 2019 | 26.83 | 27.11 | 26.67 | 27.06 | 1,590,131 | +0.31(+1.14%) |
Jan 22, 2019 | 26.93 | 27.29 | 26.53 | 26.75 | 2,001,579 | -0.23(-0.84%) |
Jan 18, 2019 | 26.82 | 27.08 | 26.80 | 26.98 | 1,365,467 | +0.24(+0.91%) |
Jan 17, 2019 | 26.79 | 27.00 | 26.64 | 26.74 | 1,430,389 | -0.10(-0.38%) |
Jan 16, 2019 | 26.85 | 26.96 | 26.68 | 26.84 | 1,395,185 | +0.08(+0.29%) |
Jan 15, 2019 | 26.66 | 26.90 | 26.57 | 26.76 | 1,374,671 | +0.15(+0.56%) |
Jan 14, 2019 | 26.42 | 26.73 | 26.35 | 26.61 | 1,601,710 | +0.02(+0.09%) |
Jan 11, 2019 | 26.61 | 26.70 | 26.23 | 26.59 | 2,176,324 | -0.06(-0.24%) |
Jan 10, 2019 | 25.78 | 26.65 | 25.57 | 26.65 | 1,848,574 | +0.85(+3.28%) |
Jan 09, 2019 | 25.69 | 25.88 | 25.54 | 25.80 | 1,963,208 | +0.19(+0.73%) |
Jan 08, 2019 | 25.38 | 25.78 | 25.31 | 25.62 | 1,637,519 | +0.31(+1.24%) |
Jan 07, 2019 | 25.29 | 25.52 | 25.04 | 25.30 | 1,934,015 | +0.01(+0.03%) |
Jan 04, 2019 | 24.86 | 25.42 | 24.82 | 25.30 | 1,478,660 | +0.64(+2.61%) |
Jan 03, 2019 | 24.50 | 24.95 | 24.15 | 24.65 | 1,311,813 | +0.07(+0.29%) |