Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.14 | 33.42 | 32.89 | 33.41 | 8,037,755 | +0.30(+0.89%) |
Dec 30, 2019 | 33.47 | 33.51 | 33.04 | 33.12 | 7,063,118 | -0.26(-0.78%) |
Dec 27, 2019 | 33.67 | 33.69 | 33.31 | 33.38 | 7,139,820 | -0.17(-0.50%) |
Dec 26, 2019 | 33.64 | 33.79 | 33.49 | 33.54 | 4,411,255 | +0.04(+0.11%) |
Dec 24, 2019 | 33.51 | 33.58 | 33.40 | 33.51 | 2,300,978 | +0.00(+0.00%) |
Dec 23, 2019 | 33.52 | 33.76 | 33.47 | 33.51 | 5,833,433 | +0.02(+0.06%) |
Dec 20, 2019 | 33.33 | 33.63 | 33.24 | 33.49 | 18,827,132 | +0.14(+0.42%) |
Dec 19, 2019 | 32.87 | 33.42 | 32.87 | 33.35 | 8,277,997 | +0.37(+1.14%) |
Dec 18, 2019 | 33.16 | 33.24 | 32.69 | 32.97 | 13,107,679 | -0.25(-0.74%) |
Dec 17, 2019 | 32.79 | 33.27 | 32.64 | 33.22 | 14,101,358 | +0.46(+1.41%) |
Dec 16, 2019 | 32.91 | 33.09 | 32.75 | 32.76 | 7,825,031 | -0.07(-0.23%) |
Dec 13, 2019 | 32.72 | 33.10 | 32.62 | 32.83 | 7,512,978 | +0.16(+0.48%) |
Dec 12, 2019 | 32.26 | 32.81 | 32.26 | 32.67 | 6,268,281 | +0.36(+1.12%) |
Dec 11, 2019 | 32.11 | 32.38 | 32.09 | 32.31 | 8,019,338 | +0.19(+0.58%) |
Dec 10, 2019 | 32.08 | 32.39 | 32.07 | 32.13 | 6,798,264 | +0.14(+0.43%) |
Dec 09, 2019 | 32.25 | 32.31 | 31.98 | 31.99 | 8,382,854 | -0.27(-0.83%) |
Dec 06, 2019 | 32.51 | 32.59 | 32.23 | 32.26 | 7,076,060 | +0.06(+0.20%) |
Dec 05, 2019 | 32.33 | 32.47 | 32.17 | 32.19 | 8,774,434 | -0.17(-0.51%) |
Dec 04, 2019 | 32.21 | 32.61 | 32.21 | 32.36 | 8,124,389 | +0.20(+0.63%) |
Dec 03, 2019 | 32.02 | 32.30 | 31.89 | 32.16 | 7,908,410 | -0.14(-0.43%) |
Dec 02, 2019 | 32.80 | 32.96 | 32.21 | 32.29 | 10,995,235 | -0.57(-1.75%) |
Nov 29, 2019 | 33.03 | 33.18 | 32.81 | 32.87 | 3,381,223 | -0.18(-0.53%) |
Nov 27, 2019 | 33.00 | 33.20 | 32.90 | 33.04 | 8,175,696 | +0.12(+0.36%) |
Nov 26, 2019 | 32.88 | 33.09 | 32.65 | 32.92 | 8,945,573 | -0.12(-0.36%) |
Nov 25, 2019 | 33.63 | 33.67 | 32.57 | 33.04 | 15,375,491 | +0.67(+2.08%) |
Nov 22, 2019 | 32.22 | 32.47 | 32.05 | 32.37 | 6,689,364 | +0.17(+0.52%) |
Nov 21, 2019 | 32.19 | 32.40 | 32.12 | 32.21 | 6,141,025 | +0.07(+0.23%) |
Nov 20, 2019 | 32.28 | 32.49 | 32.02 | 32.13 | 10,328,780 | -0.18(-0.57%) |
Nov 19, 2019 | 32.46 | 32.64 | 32.24 | 32.32 | 5,757,685 | -0.04(-0.11%) |
Nov 18, 2019 | 32.39 | 32.63 | 32.26 | 32.35 | 8,287,811 | -0.16(-0.48%) |
Nov 15, 2019 | 32.61 | 32.79 | 32.43 | 32.51 | 6,837,020 | +0.29(+0.89%) |
Nov 14, 2019 | 31.86 | 32.35 | 31.82 | 32.22 | 6,541,180 | +0.29(+0.92%) |
Nov 13, 2019 | 32.12 | 32.20 | 31.84 | 31.93 | 6,777,709 | -0.40(-1.23%) |
Nov 12, 2019 | 32.53 | 32.60 | 32.23 | 32.33 | 6,707,613 | -0.17(-0.51%) |
Nov 11, 2019 | 32.28 | 32.55 | 32.20 | 32.49 | 4,264,412 | +0.10(+0.31%) |
Nov 08, 2019 | 32.02 | 32.50 | 31.97 | 32.39 | 11,459,623 | +0.23(+0.72%) |
Nov 07, 2019 | 32.73 | 32.83 | 32.06 | 32.16 | 11,896,272 | -0.56(-1.72%) |
Nov 06, 2019 | 32.84 | 32.88 | 32.51 | 32.72 | 10,009,234 | +0.02(+0.06%) |
Nov 05, 2019 | 32.72 | 32.96 | 32.55 | 32.70 | 6,981,149 | +0.06(+0.20%) |
Nov 04, 2019 | 32.49 | 32.74 | 32.45 | 32.64 | 7,539,604 | +0.15(+0.45%) |
Nov 01, 2019 | 32.72 | 32.80 | 32.34 | 32.49 | 8,935,896 | +0.00(+0.00%) |
Oct 31, 2019 | 32.90 | 33.05 | 32.38 | 32.49 | 7,509,226 | -0.56(-1.70%) |
Oct 30, 2019 | 33.32 | 33.36 | 32.90 | 33.05 | 5,896,873 | -0.23(-0.69%) |
Oct 29, 2019 | 33.09 | 33.42 | 32.92 | 33.28 | 8,978,143 | +0.16(+0.47%) |
Oct 28, 2019 | 33.02 | 33.41 | 33.02 | 33.13 | 8,610,334 | +0.09(+0.28%) |
Oct 25, 2019 | 32.77 | 33.18 | 32.63 | 33.03 | 15,226,011 | +0.20(+0.62%) |
Oct 24, 2019 | 32.97 | 33.78 | 32.44 | 32.83 | 21,340,870 | -3.30(-9.13%) |
Oct 23, 2019 | 35.64 | 36.25 | 35.36 | 36.13 | 7,646,720 | +0.24(+0.67%) |
Oct 22, 2019 | 36.16 | 36.28 | 35.84 | 35.89 | 5,781,223 | -0.29(-0.82%) |
Oct 21, 2019 | 35.91 | 36.21 | 35.87 | 36.19 | 5,573,203 | +0.41(+1.13%) |
Oct 18, 2019 | 36.14 | 36.27 | 35.71 | 35.78 | 6,807,077 | -0.25(-0.69%) |
Oct 17, 2019 | 36.09 | 36.30 | 35.94 | 36.03 | 6,176,567 | +0.16(+0.44%) |
Oct 16, 2019 | 35.62 | 36.12 | 35.57 | 35.87 | 5,771,195 | +0.04(+0.10%) |
Oct 15, 2019 | 35.37 | 35.98 | 35.35 | 35.84 | 5,222,611 | +0.48(+1.36%) |
Oct 14, 2019 | 35.52 | 35.61 | 35.34 | 35.36 | 7,512,090 | -0.18(-0.49%) |
Oct 11, 2019 | 35.42 | 35.94 | 35.42 | 35.53 | 5,497,802 | +0.57(+1.63%) |
Oct 10, 2019 | 34.81 | 35.27 | 34.80 | 34.96 | 8,422,176 | +0.07(+0.21%) |
Oct 09, 2019 | 34.68 | 35.03 | 34.58 | 34.89 | 7,390,841 | +0.49(+1.42%) |
Oct 08, 2019 | 34.54 | 34.77 | 34.32 | 34.40 | 7,778,279 | -0.46(-1.32%) |
Oct 07, 2019 | 35.06 | 35.20 | 34.80 | 34.86 | 6,626,404 | -0.45(-1.28%) |
Oct 04, 2019 | 35.11 | 35.38 | 34.99 | 35.31 | 5,013,822 | +0.33(+0.95%) |
Oct 03, 2019 | 35.07 | 35.07 | 34.52 | 34.98 | 7,854,260 | -0.20(-0.58%) |
Oct 02, 2019 | 35.35 | 35.55 | 35.02 | 35.18 | 6,970,950 | -0.34(-0.96%) |
Oct 01, 2019 | 35.94 | 36.38 | 35.46 | 35.52 | 7,406,107 | -0.41(-1.13%) |
Sep 30, 2019 | 35.40 | 35.99 | 35.40 | 35.93 | 6,735,180 | +0.56(+1.59%) |
Sep 27, 2019 | 35.68 | 35.85 | 35.12 | 35.37 | 11,609,667 | -0.51(-1.41%) |
Sep 26, 2019 | 36.03 | 36.39 | 35.81 | 35.87 | 8,005,226 | -0.29(-0.82%) |
Sep 25, 2019 | 35.87 | 36.41 | 35.35 | 36.17 | 13,341,261 | -0.29(-0.81%) |
Sep 24, 2019 | 37.22 | 37.49 | 36.37 | 36.46 | 8,084,597 | -0.63(-1.69%) |
Sep 23, 2019 | 37.21 | 37.31 | 36.89 | 37.09 | 6,144,480 | -0.11(-0.30%) |
Sep 20, 2019 | 37.38 | 37.67 | 37.00 | 37.20 | 13,924,982 | -0.04(-0.10%) |
Sep 19, 2019 | 37.24 | 37.61 | 37.17 | 37.24 | 4,352,695 | +0.04(+0.10%) |
Sep 18, 2019 | 37.36 | 37.44 | 36.67 | 37.20 | 4,695,074 | -0.16(-0.42%) |
Sep 17, 2019 | 37.04 | 37.48 | 36.71 | 37.36 | 6,925,055 | +0.21(+0.57%) |
Sep 16, 2019 | 36.64 | 37.23 | 36.57 | 37.15 | 6,243,032 | -0.06(-0.17%) |
Sep 13, 2019 | 37.25 | 37.61 | 37.06 | 37.21 | 5,899,763 | +0.07(+0.20%) |
Sep 12, 2019 | 37.02 | 37.37 | 36.82 | 37.14 | 5,345,382 | +0.36(+0.98%) |
Sep 11, 2019 | 37.04 | 37.11 | 36.57 | 36.78 | 6,722,020 | -0.34(-0.92%) |
Sep 10, 2019 | 37.84 | 37.97 | 36.90 | 37.12 | 7,276,610 | -1.04(-2.73%) |
Sep 09, 2019 | 37.36 | 38.17 | 37.24 | 38.16 | 9,795,564 | +0.95(+2.55%) |
Sep 06, 2019 | 37.74 | 37.86 | 37.18 | 37.21 | 6,210,049 | -0.40(-1.05%) |
Sep 05, 2019 | 36.89 | 37.66 | 36.81 | 37.61 | 7,685,559 | +1.07(+2.93%) |
Sep 04, 2019 | 36.57 | 36.76 | 35.98 | 36.54 | 8,124,579 | -0.09(-0.25%) |
Sep 03, 2019 | 36.92 | 37.22 | 36.50 | 36.63 | 5,981,944 | -0.51(-1.37%) |
Aug 30, 2019 | 37.54 | 37.55 | 37.04 | 37.14 | 4,852,495 | -0.09(-0.25%) |
Aug 29, 2019 | 37.21 | 37.49 | 37.00 | 37.23 | 7,825,639 | +0.40(+1.10%) |
Aug 28, 2019 | 35.70 | 36.98 | 35.62 | 36.82 | 11,671,944 | +1.00(+2.79%) |
Aug 27, 2019 | 36.29 | 36.52 | 35.56 | 35.82 | 9,934,001 | -0.37(-1.02%) |
Aug 26, 2019 | 35.95 | 36.21 | 35.73 | 36.19 | 7,152,841 | +0.64(+1.81%) |
Aug 23, 2019 | 36.54 | 36.55 | 35.41 | 35.55 | 8,194,454 | -1.19(-3.25%) |
Aug 22, 2019 | 37.26 | 37.27 | 36.56 | 36.74 | 5,389,293 | -0.35(-0.94%) |
Aug 21, 2019 | 37.17 | 37.23 | 36.95 | 37.09 | 6,047,438 | +0.32(+0.87%) |
Aug 20, 2019 | 36.96 | 37.06 | 36.72 | 36.77 | 5,820,977 | -0.33(-0.89%) |
Aug 19, 2019 | 37.26 | 37.47 | 37.04 | 37.10 | 7,133,091 | +0.34(+0.92%) |
Aug 16, 2019 | 36.57 | 36.81 | 36.40 | 36.76 | 4,582,776 | +0.53(+1.47%) |
Aug 15, 2019 | 36.65 | 36.71 | 35.86 | 36.23 | 7,301,187 | -0.18(-0.50%) |
Aug 14, 2019 | 36.82 | 37.09 | 36.33 | 36.41 | 8,073,183 | -1.23(-3.27%) |
Aug 13, 2019 | 36.66 | 37.69 | 36.59 | 37.64 | 6,147,906 | +1.14(+3.12%) |
Aug 12, 2019 | 36.71 | 36.79 | 36.21 | 36.50 | 4,577,829 | -0.52(-1.41%) |
Aug 09, 2019 | 37.66 | 37.73 | 36.92 | 37.03 | 6,848,852 | -0.86(-2.28%) |
Aug 08, 2019 | 36.74 | 37.90 | 36.71 | 37.89 | 7,528,912 | +1.41(+3.85%) |
Aug 07, 2019 | 36.03 | 36.57 | 35.69 | 36.48 | 6,071,040 | +0.03(+0.08%) |
Aug 06, 2019 | 36.02 | 36.49 | 35.71 | 36.46 | 9,212,058 | +0.81(+2.27%) |
Aug 05, 2019 | 36.74 | 36.89 | 35.40 | 35.65 | 8,384,611 | -1.63(-4.36%) |
Aug 02, 2019 | 37.57 | 37.62 | 36.98 | 37.27 | 6,800,188 | -0.48(-1.27%) |
Aug 01, 2019 | 37.99 | 38.57 | 37.46 | 37.75 | 11,638,164 | -0.08(-0.22%) |
Jul 31, 2019 | 38.01 | 38.16 | 37.32 | 37.84 | 9,596,698 | -0.17(-0.46%) |
Jul 30, 2019 | 37.94 | 38.12 | 37.72 | 38.01 | 6,888,612 | -0.17(-0.46%) |
Jul 29, 2019 | 37.92 | 38.26 | 37.77 | 38.18 | 8,547,946 | +0.31(+0.82%) |
Jul 26, 2019 | 37.60 | 38.01 | 37.50 | 37.87 | 9,129,190 | +0.39(+1.03%) |
Jul 25, 2019 | 37.70 | 37.80 | 37.42 | 37.49 | 5,714,434 | -0.20(-0.54%) |
Jul 24, 2019 | 37.54 | 37.83 | 37.46 | 37.69 | 6,958,278 | +0.00(+0.00%) |
Jul 23, 2019 | 37.55 | 37.81 | 37.37 | 37.69 | 9,515,269 | +0.33(+0.89%) |
Jul 22, 2019 | 36.98 | 37.72 | 36.91 | 37.36 | 10,480,922 | +0.42(+1.14%) |
Jul 19, 2019 | 36.60 | 37.05 | 36.26 | 36.93 | 14,202,523 | +0.40(+1.11%) |
Jul 18, 2019 | 37.75 | 38.58 | 35.84 | 36.53 | 29,479,656 | +0.68(+1.90%) |
Jul 17, 2019 | 36.73 | 37.76 | 35.76 | 35.85 | 16,580,762 | -0.82(-2.23%) |
Jul 16, 2019 | 36.84 | 36.90 | 36.40 | 36.67 | 8,286,960 | -0.32(-0.87%) |
Jul 15, 2019 | 36.82 | 37.04 | 36.50 | 36.99 | 6,161,306 | +0.19(+0.52%) |
Jul 12, 2019 | 36.47 | 36.83 | 36.37 | 36.80 | 5,755,605 | +0.42(+1.16%) |
Jul 11, 2019 | 36.61 | 36.69 | 36.08 | 36.37 | 6,348,252 | -0.38(-1.02%) |
Jul 10, 2019 | 36.92 | 37.09 | 36.43 | 36.75 | 5,926,467 | +0.06(+0.18%) |
Jul 09, 2019 | 36.36 | 36.72 | 36.29 | 36.69 | 6,491,633 | +0.37(+1.01%) |
Jul 08, 2019 | 36.48 | 36.56 | 36.19 | 36.32 | 5,962,708 | -0.24(-0.65%) |
Jul 05, 2019 | 36.52 | 36.74 | 36.24 | 36.56 | 4,204,897 | -0.09(-0.25%) |
Jul 03, 2019 | 36.86 | 36.95 | 36.60 | 36.65 | 3,722,723 | -0.17(-0.45%) |
Jul 02, 2019 | 36.66 | 36.92 | 36.48 | 36.82 | 6,932,925 | +0.17(+0.48%) |
Jul 01, 2019 | 36.71 | 36.73 | 36.36 | 36.64 | 5,334,468 | +0.36(+0.99%) |
Jun 28, 2019 | 36.13 | 36.34 | 35.92 | 36.28 | 16,072,866 | +0.19(+0.53%) |
Jun 27, 2019 | 36.14 | 36.36 | 36.06 | 36.09 | 8,986,106 | +0.08(+0.23%) |
Jun 26, 2019 | 35.94 | 36.16 | 35.87 | 36.01 | 5,159,508 | +0.17(+0.46%) |
Jun 25, 2019 | 36.54 | 36.54 | 35.75 | 35.84 | 8,528,638 | -0.63(-1.74%) |
Jun 24, 2019 | 36.76 | 36.91 | 36.41 | 36.48 | 8,018,722 | -0.31(-0.85%) |
Jun 21, 2019 | 36.67 | 36.93 | 36.40 | 36.79 | 22,611,338 | +0.12(+0.33%) |
Jun 20, 2019 | 37.24 | 37.25 | 36.63 | 36.67 | 12,903,525 | -0.19(-0.52%) |
Jun 19, 2019 | 36.54 | 36.94 | 36.37 | 36.86 | 7,098,161 | +0.42(+1.16%) |
Jun 18, 2019 | 36.19 | 36.68 | 36.04 | 36.44 | 10,182,114 | +0.61(+1.69%) |
Jun 17, 2019 | 35.77 | 36.12 | 35.57 | 35.83 | 12,590,228 | +0.09(+0.26%) |
Jun 14, 2019 | 35.95 | 36.12 | 35.69 | 35.74 | 8,219,494 | -0.08(-0.23%) |
Jun 13, 2019 | 35.93 | 36.23 | 35.75 | 35.82 | 9,910,478 | -0.02(-0.05%) |
Jun 12, 2019 | 35.00 | 35.88 | 34.93 | 35.84 | 10,088,181 | +0.73(+2.07%) |
Jun 11, 2019 | 35.28 | 35.45 | 34.77 | 35.12 | 8,002,289 | +0.10(+0.29%) |
Jun 10, 2019 | 34.59 | 35.27 | 34.49 | 35.02 | 9,672,107 | +0.56(+1.63%) |
Jun 07, 2019 | 33.92 | 34.90 | 33.90 | 34.45 | 12,960,563 | +0.64(+1.90%) |
Jun 06, 2019 | 33.57 | 33.82 | 33.47 | 33.81 | 6,512,814 | +0.23(+0.68%) |
Jun 05, 2019 | 33.86 | 33.87 | 33.10 | 33.58 | 12,415,390 | +0.02(+0.05%) |
Jun 04, 2019 | 32.95 | 33.81 | 32.93 | 33.56 | 11,741,403 | +0.84(+2.58%) |
Jun 03, 2019 | 32.93 | 33.14 | 32.56 | 32.72 | 10,333,267 | -0.28(-0.86%) |
May 31, 2019 | 33.10 | 33.20 | 32.83 | 33.00 | 7,905,302 | -0.41(-1.24%) |
May 30, 2019 | 33.15 | 33.71 | 33.04 | 33.42 | 7,065,447 | +0.39(+1.17%) |
May 29, 2019 | 32.90 | 33.15 | 32.74 | 33.03 | 8,605,876 | -0.11(-0.33%) |
May 28, 2019 | 33.15 | 33.56 | 33.07 | 33.14 | 7,870,570 | +0.08(+0.25%) |
May 24, 2019 | 33.07 | 33.29 | 32.77 | 33.06 | 5,791,128 | +0.16(+0.50%) |
May 23, 2019 | 32.99 | 33.20 | 32.56 | 32.89 | 9,567,050 | -0.33(-0.99%) |
May 22, 2019 | 33.37 | 33.48 | 33.06 | 33.22 | 7,722,983 | -0.25(-0.74%) |
May 21, 2019 | 33.59 | 33.74 | 33.34 | 33.47 | 7,036,812 | -0.27(-0.79%) |
May 20, 2019 | 33.40 | 33.81 | 33.31 | 33.74 | 8,064,971 | -0.03(-0.08%) |
May 17, 2019 | 33.75 | 34.10 | 33.49 | 33.76 | 10,135,130 | -0.34(-0.99%) |
May 16, 2019 | 33.98 | 34.44 | 33.89 | 34.10 | 8,878,059 | +0.21(+0.62%) |
May 15, 2019 | 33.52 | 34.02 | 33.42 | 33.89 | 8,154,653 | +0.22(+0.65%) |
May 14, 2019 | 32.89 | 34.09 | 32.82 | 33.67 | 12,084,288 | +0.85(+2.59%) |
May 13, 2019 | 33.44 | 33.62 | 32.69 | 32.82 | 13,580,289 | -1.38(-4.04%) |
May 10, 2019 | 34.29 | 34.39 | 33.59 | 34.20 | 9,748,895 | -0.22(-0.64%) |
May 09, 2019 | 34.08 | 34.63 | 33.82 | 34.42 | 7,054,383 | +0.07(+0.21%) |
May 08, 2019 | 34.48 | 34.53 | 34.12 | 34.35 | 6,495,742 | -0.13(-0.37%) |
May 07, 2019 | 34.41 | 34.63 | 34.18 | 34.48 | 8,533,974 | -0.18(-0.53%) |
May 06, 2019 | 34.44 | 34.82 | 34.39 | 34.66 | 7,109,008 | -0.37(-1.04%) |
May 03, 2019 | 34.72 | 35.04 | 34.64 | 35.03 | 9,590,204 | +0.63(+1.84%) |
May 02, 2019 | 34.58 | 34.93 | 34.34 | 34.39 | 11,342,718 | -0.19(-0.56%) |
May 01, 2019 | 35.48 | 35.63 | 34.56 | 34.59 | 10,586,449 | -0.87(-2.45%) |
Apr 30, 2019 | 35.02 | 35.50 | 34.73 | 35.46 | 9,094,397 | +0.46(+1.31%) |
Apr 29, 2019 | 35.09 | 35.12 | 34.66 | 35.00 | 8,774,005 | -0.10(-0.29%) |
Apr 26, 2019 | 35.00 | 35.22 | 34.79 | 35.10 | 10,067,916 | +0.23(+0.66%) |
Apr 25, 2019 | 35.10 | 35.24 | 34.53 | 34.87 | 8,674,804 | -0.38(-1.06%) |
Apr 24, 2019 | 34.77 | 35.45 | 34.37 | 35.25 | 23,176,670 | +1.69(+5.05%) |
Apr 23, 2019 | 33.00 | 33.66 | 32.98 | 33.55 | 15,410,710 | +0.48(+1.44%) |
Apr 22, 2019 | 32.87 | 33.15 | 32.58 | 33.08 | 7,917,099 | +0.16(+0.47%) |
Apr 18, 2019 | 33.02 | 33.10 | 32.43 | 32.92 | 13,480,975 | +0.01(+0.03%) |
Apr 17, 2019 | 33.36 | 33.63 | 32.68 | 32.91 | 14,054,847 | -0.38(-1.15%) |
Apr 16, 2019 | 33.25 | 33.46 | 33.20 | 33.30 | 7,700,952 | +0.15(+0.44%) |
Apr 15, 2019 | 33.17 | 33.37 | 32.96 | 33.15 | 10,585,374 | +0.05(+0.17%) |
Apr 12, 2019 | 33.48 | 33.60 | 32.93 | 33.09 | 15,592,920 | -0.14(-0.41%) |
Apr 11, 2019 | 34.43 | 34.43 | 32.84 | 33.23 | 21,293,198 | -1.28(-3.71%) |
Apr 10, 2019 | 34.64 | 34.64 | 34.28 | 34.51 | 7,713,075 | -0.03(-0.08%) |
Apr 09, 2019 | 34.44 | 34.64 | 34.28 | 34.54 | 7,804,276 | -0.05(-0.16%) |
Apr 08, 2019 | 34.58 | 34.76 | 34.49 | 34.60 | 7,631,557 | -0.03(-0.08%) |
Apr 05, 2019 | 34.87 | 35.07 | 34.53 | 34.62 | 8,642,102 | -0.19(-0.55%) |
Apr 04, 2019 | 34.66 | 34.93 | 34.61 | 34.82 | 6,964,657 | +0.05(+0.16%) |
Apr 03, 2019 | 34.93 | 34.99 | 34.64 | 34.76 | 10,965,757 | +0.06(+0.18%) |
Apr 02, 2019 | 34.59 | 34.93 | 34.42 | 34.70 | 8,083,763 | +0.22(+0.64%) |
Apr 01, 2019 | 34.23 | 34.56 | 34.18 | 34.48 | 7,392,787 | +0.49(+1.45%) |
Mar 29, 2019 | 33.81 | 34.01 | 33.74 | 33.98 | 9,438,835 | +0.33(+0.98%) |
Mar 28, 2019 | 33.78 | 34.25 | 33.51 | 33.65 | 10,718,002 | -0.05(-0.14%) |
Mar 27, 2019 | 33.81 | 33.94 | 33.47 | 33.70 | 8,987,058 | -0.06(-0.19%) |
Mar 26, 2019 | 33.78 | 33.94 | 33.53 | 33.76 | 8,663,207 | +0.16(+0.49%) |
Mar 25, 2019 | 33.48 | 33.68 | 33.20 | 33.60 | 5,991,628 | +0.06(+0.19%) |
Mar 22, 2019 | 33.91 | 34.26 | 33.39 | 33.53 | 9,234,242 | -0.50(-1.48%) |
Mar 21, 2019 | 33.62 | 34.21 | 33.47 | 34.04 | 11,651,602 | +0.46(+1.36%) |
Mar 20, 2019 | 33.63 | 33.77 | 33.46 | 33.58 | 13,010,700 | -0.16(-0.46%) |
Mar 19, 2019 | 33.36 | 34.04 | 33.31 | 33.74 | 16,051,370 | +0.55(+1.65%) |
Mar 18, 2019 | 33.22 | 33.47 | 33.10 | 33.19 | 9,606,160 | -0.03(-0.08%) |
Mar 15, 2019 | 33.26 | 33.47 | 32.96 | 33.21 | 26,724,460 | -0.05(-0.14%) |
Mar 14, 2019 | 33.29 | 33.51 | 33.09 | 33.26 | 11,542,229 | -0.10(-0.30%) |
Mar 13, 2019 | 33.21 | 33.62 | 33.09 | 33.36 | 14,478,649 | +0.16(+0.50%) |
Mar 12, 2019 | 33.34 | 33.39 | 33.04 | 33.20 | 11,651,416 | +0.03(+0.08%) |
Mar 11, 2019 | 32.88 | 33.25 | 32.77 | 33.17 | 16,728,503 | +0.33(+1.00%) |
Mar 08, 2019 | 32.96 | 32.96 | 32.49 | 32.84 | 17,942,356 | -0.29(-0.88%) |
Mar 07, 2019 | 33.61 | 33.65 | 33.01 | 33.13 | 16,315,016 | -0.55(-1.63%) |
Mar 06, 2019 | 33.98 | 34.35 | 33.67 | 33.68 | 11,896,796 | -0.28(-0.84%) |
Mar 05, 2019 | 34.04 | 34.30 | 33.96 | 33.96 | 13,073,762 | -0.12(-0.35%) |
Mar 04, 2019 | 34.29 | 34.39 | 33.58 | 34.08 | 12,351,708 | -0.09(-0.27%) |
Mar 01, 2019 | 35.10 | 35.81 | 34.02 | 34.17 | 18,876,578 | +0.18(+0.54%) |
Feb 28, 2019 | 34.31 | 34.31 | 33.95 | 33.99 | 8,156,107 | -0.27(-0.77%) |
Feb 27, 2019 | 34.14 | 34.66 | 33.98 | 34.26 | 11,595,764 | +0.18(+0.54%) |
Feb 26, 2019 | 34.04 | 34.23 | 33.78 | 34.07 | 14,017,930 | +0.04(+0.11%) |
Feb 25, 2019 | 34.41 | 34.54 | 34.01 | 34.04 | 11,132,103 | -0.14(-0.40%) |
Feb 22, 2019 | 33.72 | 34.18 | 33.70 | 34.17 | 7,482,199 | +0.46(+1.38%) |
Feb 21, 2019 | 33.39 | 33.85 | 33.27 | 33.71 | 8,614,588 | +0.22(+0.65%) |
Feb 20, 2019 | 33.75 | 33.96 | 33.45 | 33.49 | 12,563,404 | -0.28(-0.84%) |
Feb 19, 2019 | 33.32 | 33.85 | 33.24 | 33.77 | 13,506,400 | +0.43(+1.28%) |
Feb 15, 2019 | 33.37 | 33.57 | 33.20 | 33.35 | 11,269,592 | +0.24(+0.72%) |
Feb 14, 2019 | 32.85 | 33.33 | 32.80 | 33.11 | 7,540,678 | +0.05(+0.17%) |
Feb 13, 2019 | 33.01 | 33.31 | 32.96 | 33.05 | 8,093,638 | +0.06(+0.19%) |
Feb 12, 2019 | 32.44 | 33.05 | 32.10 | 32.99 | 13,914,169 | +0.55(+1.69%) |
Feb 11, 2019 | 32.34 | 32.73 | 32.20 | 32.44 | 10,012,745 | +0.30(+0.94%) |
Feb 08, 2019 | 31.91 | 32.20 | 31.82 | 32.14 | 11,220,117 | +0.01(+0.03%) |
Feb 07, 2019 | 32.11 | 32.26 | 31.74 | 32.13 | 10,054,297 | -0.21(-0.65%) |
Feb 06, 2019 | 32.01 | 32.55 | 31.91 | 32.34 | 12,438,730 | +0.14(+0.42%) |
Feb 05, 2019 | 32.15 | 32.39 | 31.96 | 32.21 | 15,070,831 | +0.26(+0.80%) |
Feb 04, 2019 | 31.50 | 32.08 | 31.18 | 31.95 | 21,707,012 | +0.67(+2.16%) |
Feb 01, 2019 | 30.77 | 31.43 | 30.66 | 31.28 | 20,967,732 | +0.60(+1.96%) |
Jan 31, 2019 | 30.77 | 30.98 | 29.87 | 30.67 | 27,400,830 | -0.39(-1.26%) |
Jan 30, 2019 | 30.97 | 31.29 | 29.97 | 31.07 | 29,989,158 | +0.36(+1.16%) |
Jan 29, 2019 | 31.33 | 31.39 | 30.57 | 30.71 | 21,136,828 | -0.30(-0.97%) |
Jan 28, 2019 | 30.53 | 31.20 | 30.45 | 31.01 | 24,485,998 | +0.27(+0.89%) |
Jan 25, 2019 | 30.04 | 30.77 | 29.90 | 30.74 | 18,681,582 | +0.98(+3.28%) |
Jan 24, 2019 | 29.81 | 29.95 | 29.47 | 29.76 | 13,135,772 | +0.04(+0.12%) |
Jan 23, 2019 | 30.45 | 30.57 | 29.59 | 29.73 | 21,149,676 | -0.26(-0.88%) |
Jan 22, 2019 | 31.30 | 31.68 | 29.84 | 29.99 | 61,784,036 | +1.73(+6.13%) |
Jan 18, 2019 | 27.90 | 28.28 | 27.75 | 28.26 | 15,182,153 | +0.57(+2.04%) |
Jan 17, 2019 | 27.48 | 27.85 | 27.40 | 27.69 | 13,896,216 | +0.08(+0.30%) |
Jan 16, 2019 | 27.95 | 27.99 | 27.59 | 27.61 | 13,792,812 | -0.35(-1.24%) |
Jan 15, 2019 | 27.62 | 28.03 | 27.59 | 27.96 | 7,848,329 | +0.42(+1.52%) |
Jan 14, 2019 | 27.51 | 27.60 | 27.34 | 27.54 | 8,252,748 | -0.18(-0.66%) |
Jan 11, 2019 | 27.48 | 27.84 | 26.82 | 27.72 | 14,689,709 | -0.15(-0.52%) |
Jan 10, 2019 | 27.47 | 27.93 | 27.36 | 27.87 | 9,558,055 | +0.26(+0.92%) |
Jan 09, 2019 | 27.34 | 27.71 | 27.11 | 27.61 | 11,636,404 | +0.26(+0.97%) |
Jan 08, 2019 | 27.11 | 27.42 | 26.80 | 27.35 | 8,973,117 | +0.48(+1.80%) |
Jan 07, 2019 | 26.40 | 27.03 | 26.37 | 26.86 | 14,713,097 | +0.46(+1.73%) |
Jan 04, 2019 | 26.07 | 26.51 | 25.82 | 26.41 | 16,009,291 | +0.59(+2.30%) |
Jan 03, 2019 | 26.10 | 26.27 | 25.77 | 25.82 | 11,844,172 | -0.48(-1.84%) |