Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.00 | 30.01 | 29.63 | 29.74 | 11,205,678 | -0.43(-1.43%) |
Oct 30, 2019 | 30.24 | 30.38 | 29.98 | 30.17 | 15,753,587 | +0.42(+1.40%) |
Oct 29, 2019 | 30.06 | 30.12 | 29.54 | 29.76 | 20,089,536 | -1.03(-3.34%) |
Oct 28, 2019 | 31.21 | 31.22 | 30.73 | 30.78 | 11,579,854 | -0.09(-0.28%) |
Oct 25, 2019 | 30.63 | 30.94 | 30.62 | 30.87 | 6,940,752 | +0.11(+0.36%) |
Oct 24, 2019 | 31.07 | 31.07 | 30.55 | 30.76 | 11,298,402 | +0.12(+0.38%) |
Oct 23, 2019 | 30.50 | 30.68 | 30.45 | 30.64 | 10,813,768 | +0.43(+1.43%) |
Oct 22, 2019 | 30.31 | 30.55 | 30.16 | 30.21 | 10,986,756 | +0.19(+0.63%) |
Oct 21, 2019 | 29.87 | 30.12 | 29.84 | 30.02 | 9,026,651 | +0.62(+2.11%) |
Oct 18, 2019 | 29.51 | 29.60 | 29.40 | 29.40 | 5,103,014 | -0.22(-0.74%) |
Oct 17, 2019 | 29.58 | 29.72 | 29.43 | 29.62 | 6,700,428 | +0.43(+1.48%) |
Oct 16, 2019 | 29.40 | 29.51 | 29.17 | 29.19 | 6,121,247 | -0.12(-0.40%) |
Oct 15, 2019 | 29.40 | 29.54 | 29.24 | 29.31 | 6,710,705 | -0.05(-0.16%) |
Oct 14, 2019 | 29.25 | 29.43 | 29.18 | 29.36 | 4,140,633 | -0.03(-0.11%) |
Oct 11, 2019 | 29.43 | 29.49 | 29.31 | 29.39 | 8,847,069 | +0.24(+0.81%) |
Oct 10, 2019 | 29.22 | 29.30 | 29.03 | 29.15 | 10,637,459 | -0.01(-0.03%) |
Oct 09, 2019 | 29.25 | 29.32 | 29.12 | 29.16 | 5,763,211 | +0.25(+0.87%) |
Oct 08, 2019 | 29.03 | 29.24 | 28.89 | 28.91 | 10,659,503 | -0.08(-0.27%) |
Oct 07, 2019 | 29.11 | 29.34 | 28.98 | 28.99 | 7,211,067 | -0.01(-0.03%) |
Oct 04, 2019 | 28.70 | 29.00 | 28.59 | 29.00 | 8,700,988 | +0.46(+1.62%) |
Oct 03, 2019 | 28.39 | 28.57 | 28.15 | 28.53 | 10,107,951 | -0.17(-0.60%) |
Oct 02, 2019 | 29.03 | 29.07 | 28.56 | 28.70 | 10,955,747 | -0.87(-2.94%) |
Oct 01, 2019 | 29.87 | 29.89 | 29.42 | 29.58 | 7,189,974 | -0.23(-0.76%) |
Sep 30, 2019 | 29.90 | 30.11 | 29.79 | 29.80 | 5,261,983 | -0.21(-0.71%) |
Sep 27, 2019 | 29.89 | 30.20 | 29.85 | 30.01 | 4,808,175 | +0.01(+0.03%) |
Sep 26, 2019 | 30.08 | 30.09 | 29.85 | 30.01 | 10,298,310 | +0.06(+0.21%) |
Sep 25, 2019 | 29.62 | 29.98 | 29.58 | 29.94 | 15,419,279 | +0.03(+0.10%) |
Sep 24, 2019 | 30.24 | 30.25 | 29.87 | 29.91 | 8,205,215 | -0.49(-1.63%) |
Sep 23, 2019 | 30.34 | 30.56 | 30.34 | 30.41 | 4,856,193 | -0.18(-0.59%) |
Sep 20, 2019 | 30.61 | 30.81 | 30.52 | 30.59 | 6,968,668 | +0.24(+0.78%) |
Sep 19, 2019 | 30.71 | 30.71 | 30.34 | 30.35 | 7,450,940 | +0.08(+0.26%) |
Sep 18, 2019 | 30.25 | 30.45 | 30.18 | 30.27 | 8,793,846 | +0.08(+0.26%) |
Sep 17, 2019 | 31.04 | 31.04 | 30.10 | 30.20 | 17,977,822 | -0.67(-2.19%) |
Sep 16, 2019 | 31.26 | 31.26 | 30.63 | 30.87 | 25,475,930 | +1.16(+3.91%) |
Sep 13, 2019 | 29.67 | 29.78 | 29.59 | 29.71 | 5,186,252 | +0.16(+0.53%) |
Sep 12, 2019 | 29.32 | 29.61 | 29.23 | 29.55 | 6,755,003 | -0.10(-0.34%) |
Sep 11, 2019 | 30.00 | 30.12 | 29.56 | 29.65 | 15,633,964 | -0.03(-0.11%) |
Sep 10, 2019 | 29.72 | 30.09 | 29.65 | 29.69 | 8,651,969 | +0.27(+0.91%) |
Sep 09, 2019 | 29.47 | 29.55 | 29.36 | 29.42 | 6,751,033 | +0.04(+0.13%) |
Sep 06, 2019 | 29.16 | 29.41 | 29.03 | 29.38 | 7,628,453 | +0.06(+0.21%) |
Sep 05, 2019 | 29.52 | 29.60 | 29.28 | 29.32 | 7,547,665 | +0.05(+0.16%) |
Sep 04, 2019 | 29.28 | 29.39 | 29.23 | 29.27 | 5,500,664 | +0.28(+0.97%) |
Sep 03, 2019 | 28.78 | 29.03 | 28.69 | 28.99 | 4,981,672 | +0.00(+0.00%) |
Aug 30, 2019 | 29.07 | 29.13 | 28.83 | 28.99 | 6,066,561 | +0.00(+0.00%) |
Aug 29, 2019 | 29.14 | 29.16 | 28.93 | 28.99 | 9,042,630 | +0.09(+0.33%) |
Aug 28, 2019 | 28.86 | 29.15 | 28.74 | 28.89 | 9,704,084 | +0.18(+0.63%) |
Aug 27, 2019 | 28.75 | 28.78 | 28.41 | 28.71 | 8,047,962 | +0.24(+0.83%) |
Aug 26, 2019 | 28.67 | 28.68 | 28.44 | 28.48 | 6,602,088 | +0.07(+0.25%) |
Aug 23, 2019 | 28.53 | 28.76 | 28.34 | 28.41 | 9,540,889 | -0.24(-0.85%) |
Aug 22, 2019 | 28.79 | 28.85 | 28.61 | 28.65 | 5,804,524 | -0.18(-0.63%) |
Aug 21, 2019 | 28.89 | 28.96 | 28.68 | 28.83 | 6,417,030 | +0.24(+0.82%) |
Aug 20, 2019 | 28.62 | 28.67 | 28.49 | 28.59 | 6,155,660 | -0.31(-1.09%) |
Aug 19, 2019 | 28.81 | 28.99 | 28.73 | 28.91 | 7,718,526 | +0.44(+1.54%) |
Aug 16, 2019 | 28.33 | 28.48 | 28.23 | 28.47 | 6,841,580 | +0.19(+0.67%) |
Aug 15, 2019 | 28.18 | 28.31 | 28.03 | 28.28 | 11,344,113 | -0.16(-0.58%) |
Aug 14, 2019 | 28.57 | 28.66 | 28.36 | 28.45 | 13,756,908 | -0.74(-2.53%) |
Aug 13, 2019 | 28.71 | 29.29 | 28.65 | 29.18 | 12,372,545 | +0.43(+1.50%) |
Aug 12, 2019 | 28.92 | 28.98 | 28.70 | 28.75 | 7,883,459 | -0.13(-0.43%) |
Aug 09, 2019 | 28.97 | 29.11 | 28.83 | 28.88 | 9,726,740 | -0.29(-1.00%) |
Aug 08, 2019 | 28.89 | 29.18 | 28.79 | 29.17 | 13,400,981 | +0.19(+0.66%) |
Aug 07, 2019 | 28.60 | 29.03 | 28.46 | 28.98 | 12,783,785 | -0.05(-0.16%) |
Aug 06, 2019 | 28.98 | 29.12 | 28.66 | 29.02 | 14,837,072 | -0.04(-0.13%) |
Aug 05, 2019 | 28.92 | 29.15 | 28.82 | 29.06 | 15,482,509 | -0.63(-2.13%) |
Aug 02, 2019 | 29.82 | 29.97 | 29.42 | 29.69 | 12,437,658 | -0.40(-1.33%) |
Aug 01, 2019 | 30.13 | 30.45 | 29.92 | 30.09 | 13,741,830 | -0.57(-1.86%) |
Jul 31, 2019 | 31.04 | 31.04 | 30.42 | 30.67 | 8,682,363 | -0.19(-0.63%) |
Jul 30, 2019 | 30.66 | 31.04 | 30.58 | 30.86 | 10,866,757 | +0.69(+2.30%) |
Jul 29, 2019 | 30.16 | 30.22 | 29.88 | 30.16 | 16,384,387 | +0.08(+0.28%) |
Jul 26, 2019 | 30.14 | 30.18 | 29.99 | 30.08 | 12,822,937 | -0.01(-0.03%) |
Jul 25, 2019 | 30.32 | 30.33 | 30.06 | 30.09 | 8,570,239 | -0.12(-0.38%) |
Jul 24, 2019 | 30.34 | 30.51 | 30.15 | 30.20 | 11,425,992 | -0.25(-0.84%) |
Jul 23, 2019 | 30.70 | 30.72 | 30.43 | 30.46 | 8,726,116 | +0.09(+0.30%) |
Jul 22, 2019 | 30.36 | 30.46 | 30.21 | 30.36 | 8,951,494 | +0.09(+0.31%) |
Jul 19, 2019 | 30.13 | 30.29 | 30.05 | 30.27 | 11,164,540 | +0.30(+1.00%) |
Jul 18, 2019 | 30.09 | 30.23 | 29.83 | 29.97 | 17,210,204 | -0.34(-1.12%) |
Jul 17, 2019 | 30.67 | 30.77 | 30.26 | 30.31 | 17,277,880 | -0.72(-2.31%) |
Jul 16, 2019 | 31.24 | 31.34 | 30.98 | 31.03 | 9,221,973 | -0.37(-1.18%) |
Jul 15, 2019 | 31.68 | 31.70 | 31.34 | 31.40 | 7,695,656 | -0.40(-1.26%) |
Jul 12, 2019 | 31.73 | 31.95 | 31.71 | 31.80 | 5,630,802 | -0.05(-0.17%) |
Jul 11, 2019 | 31.97 | 32.00 | 31.71 | 31.85 | 4,270,424 | +0.05(+0.15%) |
Jul 10, 2019 | 31.65 | 31.84 | 31.58 | 31.81 | 6,713,190 | +0.21(+0.66%) |
Jul 09, 2019 | 31.55 | 31.66 | 31.46 | 31.60 | 5,077,717 | -0.10(-0.32%) |
Jul 08, 2019 | 31.62 | 31.78 | 31.55 | 31.70 | 5,489,796 | +0.04(+0.12%) |
Jul 05, 2019 | 31.50 | 31.68 | 31.41 | 31.66 | 7,119,045 | -0.25(-0.80%) |
Jul 03, 2019 | 32.14 | 32.19 | 31.70 | 31.92 | 8,308,576 | -0.39(-1.19%) |
Jul 02, 2019 | 32.86 | 32.86 | 32.26 | 32.30 | 7,946,166 | -0.17(-0.52%) |
Jul 01, 2019 | 32.89 | 32.90 | 32.42 | 32.47 | 6,937,987 | +0.29(+0.91%) |
Jun 28, 2019 | 32.31 | 32.35 | 32.11 | 32.18 | 5,702,596 | +0.06(+0.19%) |
Jun 27, 2019 | 32.47 | 32.52 | 32.10 | 32.12 | 5,239,064 | -0.35(-1.09%) |
Jun 26, 2019 | 32.56 | 32.72 | 32.47 | 32.47 | 6,226,713 | +0.17(+0.53%) |
Jun 25, 2019 | 32.60 | 32.60 | 32.28 | 32.30 | 3,822,309 | -0.25(-0.76%) |
Jun 24, 2019 | 32.54 | 32.66 | 32.41 | 32.55 | 4,133,303 | -0.21(-0.64%) |
Jun 21, 2019 | 32.59 | 32.95 | 32.57 | 32.76 | 8,978,311 | +0.49(+1.53%) |
Jun 20, 2019 | 32.30 | 32.53 | 32.18 | 32.26 | 11,669,175 | +0.56(+1.75%) |
Jun 19, 2019 | 31.87 | 31.92 | 31.61 | 31.71 | 4,894,364 | +0.01(+0.02%) |
Jun 18, 2019 | 31.58 | 31.85 | 31.54 | 31.70 | 5,302,900 | +0.49(+1.56%) |
Jun 17, 2019 | 31.21 | 31.39 | 31.11 | 31.21 | 7,667,546 | -0.35(-1.12%) |
Jun 14, 2019 | 31.54 | 31.61 | 31.45 | 31.57 | 5,909,686 | -0.24(-0.75%) |
Jun 13, 2019 | 31.83 | 31.91 | 31.65 | 31.81 | 6,390,105 | +0.12(+0.39%) |
Jun 12, 2019 | 31.95 | 32.04 | 31.56 | 31.68 | 12,284,827 | -0.99(-3.02%) |
Jun 11, 2019 | 32.86 | 32.88 | 32.67 | 32.67 | 4,262,083 | +0.20(+0.62%) |
Jun 10, 2019 | 32.52 | 32.67 | 32.40 | 32.47 | 4,776,350 | -0.05(-0.14%) |
Jun 07, 2019 | 32.39 | 32.68 | 32.32 | 32.52 | 7,743,163 | +0.41(+1.27%) |
Jun 06, 2019 | 31.88 | 32.16 | 31.87 | 32.11 | 5,163,220 | +0.44(+1.39%) |
Jun 05, 2019 | 32.15 | 32.15 | 31.55 | 31.67 | 7,513,793 | -0.25(-0.77%) |
Jun 04, 2019 | 31.88 | 31.99 | 31.64 | 31.92 | 5,148,064 | +0.25(+0.78%) |
Jun 03, 2019 | 31.82 | 31.88 | 31.59 | 31.67 | 7,013,726 | +0.25(+0.79%) |
May 31, 2019 | 31.34 | 31.65 | 31.33 | 31.42 | 6,376,090 | -0.24(-0.76%) |
May 30, 2019 | 31.80 | 31.83 | 31.56 | 31.66 | 4,766,852 | -0.19(-0.58%) |
May 29, 2019 | 31.66 | 31.88 | 31.51 | 31.85 | 5,159,869 | -0.16(-0.51%) |
May 28, 2019 | 32.13 | 32.22 | 31.96 | 32.01 | 4,423,609 | -0.22(-0.67%) |
May 24, 2019 | 32.15 | 32.28 | 31.88 | 32.22 | 4,291,462 | +0.32(+1.02%) |
May 23, 2019 | 32.02 | 32.05 | 31.70 | 31.90 | 7,809,977 | -0.77(-2.36%) |
May 22, 2019 | 33.01 | 33.03 | 32.63 | 32.67 | 5,355,265 | -0.32(-0.96%) |
May 21, 2019 | 33.07 | 33.18 | 32.99 | 32.99 | 4,402,852 | +0.13(+0.40%) |
May 20, 2019 | 32.86 | 32.97 | 32.67 | 32.86 | 5,001,871 | +0.19(+0.57%) |
May 17, 2019 | 32.77 | 32.88 | 32.62 | 32.67 | 5,355,806 | +0.05(+0.14%) |
May 16, 2019 | 32.36 | 32.71 | 32.36 | 32.63 | 6,531,203 | +0.39(+1.22%) |
May 15, 2019 | 31.85 | 32.36 | 31.81 | 32.23 | 6,481,117 | +0.17(+0.53%) |
May 14, 2019 | 32.15 | 32.24 | 32.04 | 32.06 | 6,890,863 | +0.25(+0.78%) |
May 13, 2019 | 32.05 | 32.27 | 31.65 | 31.82 | 8,205,151 | -0.21(-0.65%) |
May 10, 2019 | 31.93 | 32.12 | 31.78 | 32.02 | 6,296,520 | -0.12(-0.36%) |
May 09, 2019 | 31.78 | 32.16 | 31.78 | 32.14 | 8,254,819 | -0.01(-0.04%) |
May 08, 2019 | 31.91 | 32.23 | 31.88 | 32.15 | 8,389,452 | +0.05(+0.14%) |
May 07, 2019 | 32.15 | 32.18 | 31.76 | 32.11 | 9,957,063 | -0.54(-1.65%) |
May 06, 2019 | 32.40 | 32.70 | 32.36 | 32.65 | 6,672,152 | -0.11(-0.35%) |
May 03, 2019 | 32.91 | 32.93 | 32.73 | 32.76 | 5,133,319 | +0.34(+1.06%) |
May 02, 2019 | 32.74 | 32.74 | 32.36 | 32.42 | 6,943,006 | -0.34(-1.04%) |
May 01, 2019 | 33.26 | 33.31 | 32.73 | 32.76 | 5,992,409 | -0.49(-1.49%) |
Apr 30, 2019 | 33.40 | 33.46 | 33.18 | 33.25 | 8,650,461 | +0.54(+1.65%) |
Apr 29, 2019 | 32.55 | 32.91 | 32.49 | 32.71 | 8,637,659 | -0.22(-0.67%) |
Apr 26, 2019 | 33.12 | 33.15 | 32.70 | 32.93 | 7,168,367 | -0.49(-1.48%) |
Apr 25, 2019 | 33.32 | 33.60 | 33.25 | 33.43 | 3,855,350 | -0.13(-0.39%) |
Apr 24, 2019 | 33.98 | 33.98 | 33.51 | 33.56 | 7,876,450 | -0.68(-1.98%) |
Apr 23, 2019 | 34.37 | 34.44 | 34.23 | 34.23 | 6,345,668 | -0.02(-0.04%) |
Apr 22, 2019 | 34.02 | 34.33 | 33.99 | 34.25 | 5,229,674 | +0.49(+1.46%) |
Apr 18, 2019 | 33.92 | 33.95 | 33.62 | 33.76 | 4,842,429 | -0.17(-0.52%) |
Apr 17, 2019 | 34.07 | 34.07 | 33.87 | 33.93 | 5,403,707 | +0.11(+0.31%) |
Apr 16, 2019 | 33.91 | 33.95 | 33.75 | 33.82 | 4,075,233 | -0.14(-0.43%) |
Apr 15, 2019 | 34.13 | 34.15 | 33.90 | 33.97 | 4,313,063 | +0.00(+0.00%) |
Apr 12, 2019 | 34.28 | 34.28 | 33.94 | 33.97 | 7,637,579 | -0.15(-0.45%) |
Apr 11, 2019 | 34.23 | 34.23 | 33.94 | 34.12 | 5,971,584 | -0.13(-0.38%) |
Apr 10, 2019 | 34.31 | 34.49 | 34.22 | 34.25 | 5,384,784 | +0.04(+0.11%) |
Apr 09, 2019 | 34.32 | 34.34 | 34.13 | 34.21 | 4,679,192 | -0.18(-0.53%) |
Apr 08, 2019 | 34.17 | 34.51 | 34.15 | 34.39 | 9,181,729 | +0.53(+1.57%) |
Apr 05, 2019 | 33.72 | 33.91 | 33.64 | 33.86 | 5,637,380 | +0.29(+0.86%) |
Apr 04, 2019 | 33.62 | 33.64 | 33.36 | 33.57 | 3,755,410 | -0.06(-0.18%) |
Apr 03, 2019 | 33.82 | 33.82 | 33.51 | 33.63 | 5,438,167 | +0.00(+0.00%) |
Apr 02, 2019 | 33.66 | 33.82 | 33.53 | 33.63 | 8,263,601 | +0.11(+0.32%) |
Apr 01, 2019 | 33.66 | 33.66 | 33.51 | 33.53 | 6,511,302 | +0.28(+0.85%) |
Mar 29, 2019 | 33.52 | 33.52 | 33.09 | 33.25 | 6,095,019 | +0.07(+0.21%) |
Mar 28, 2019 | 32.99 | 33.24 | 32.96 | 33.18 | 4,296,536 | +0.03(+0.09%) |
Mar 27, 2019 | 33.21 | 33.31 | 32.85 | 33.15 | 4,852,227 | -0.17(-0.52%) |
Mar 26, 2019 | 33.55 | 33.68 | 33.22 | 33.32 | 6,586,652 | +0.22(+0.67%) |
Mar 25, 2019 | 33.31 | 33.38 | 32.96 | 33.10 | 5,600,805 | -0.32(-0.96%) |
Mar 22, 2019 | 33.61 | 33.65 | 33.22 | 33.42 | 8,328,904 | -0.38(-1.13%) |
Mar 21, 2019 | 33.88 | 33.97 | 33.69 | 33.80 | 5,194,264 | -0.06(-0.18%) |
Mar 20, 2019 | 33.69 | 34.03 | 33.47 | 33.86 | 6,071,157 | +0.05(+0.13%) |
Mar 19, 2019 | 34.14 | 34.20 | 33.75 | 33.82 | 9,115,783 | +0.17(+0.52%) |
Mar 18, 2019 | 33.40 | 33.69 | 33.40 | 33.64 | 6,318,269 | +0.28(+0.84%) |
Mar 15, 2019 | 33.34 | 33.49 | 33.26 | 33.36 | 5,667,626 | -0.06(-0.18%) |
Mar 14, 2019 | 33.40 | 33.66 | 33.36 | 33.42 | 6,065,447 | +0.09(+0.27%) |
Mar 13, 2019 | 32.77 | 33.42 | 32.73 | 33.33 | 12,981,289 | +1.04(+3.23%) |
Mar 12, 2019 | 32.04 | 32.40 | 32.04 | 32.29 | 6,081,739 | +0.10(+0.31%) |
Mar 11, 2019 | 32.07 | 32.24 | 32.07 | 32.19 | 7,391,023 | +0.06(+0.19%) |
Mar 08, 2019 | 31.97 | 32.15 | 31.82 | 32.13 | 6,142,887 | -0.29(-0.89%) |
Mar 07, 2019 | 32.51 | 32.53 | 32.31 | 32.42 | 4,958,028 | -0.05(-0.16%) |
Mar 06, 2019 | 32.50 | 32.54 | 32.34 | 32.47 | 4,825,046 | -0.03(-0.09%) |
Mar 05, 2019 | 32.41 | 32.52 | 32.38 | 32.50 | 4,388,883 | +0.08(+0.23%) |
Mar 04, 2019 | 32.41 | 32.51 | 32.17 | 32.42 | 5,501,812 | +0.05(+0.14%) |
Mar 01, 2019 | 32.42 | 32.53 | 32.23 | 32.38 | 6,209,166 | -0.05(-0.16%) |
Feb 28, 2019 | 32.55 | 32.58 | 32.39 | 32.43 | 5,928,566 | -0.14(-0.44%) |
Feb 27, 2019 | 32.52 | 32.71 | 32.46 | 32.58 | 10,881,947 | +0.24(+0.75%) |
Feb 26, 2019 | 32.20 | 32.46 | 32.17 | 32.33 | 6,189,579 | +0.01(+0.02%) |
Feb 25, 2019 | 32.36 | 32.45 | 32.20 | 32.33 | 7,824,060 | +0.04(+0.12%) |
Feb 22, 2019 | 32.23 | 32.35 | 32.10 | 32.29 | 6,764,514 | +0.13(+0.40%) |
Feb 21, 2019 | 32.12 | 32.26 | 32.04 | 32.16 | 5,535,734 | -0.14(-0.45%) |
Feb 20, 2019 | 32.24 | 32.50 | 32.23 | 32.30 | 5,753,290 | +0.08(+0.24%) |
Feb 19, 2019 | 31.85 | 32.31 | 31.85 | 32.23 | 5,278,677 | +0.07(+0.21%) |
Feb 15, 2019 | 32.08 | 32.21 | 32.00 | 32.16 | 4,554,431 | +0.32(+1.00%) |
Feb 14, 2019 | 31.72 | 31.99 | 31.69 | 31.84 | 6,086,388 | -0.12(-0.37%) |
Feb 13, 2019 | 31.91 | 32.11 | 31.89 | 31.96 | 6,403,655 | +0.16(+0.52%) |
Feb 12, 2019 | 31.88 | 31.96 | 31.72 | 31.79 | 6,695,407 | +0.16(+0.50%) |
Feb 11, 2019 | 31.64 | 31.72 | 31.52 | 31.63 | 6,309,315 | -0.21(-0.66%) |
Feb 08, 2019 | 31.78 | 31.85 | 31.59 | 31.84 | 6,632,139 | -0.16(-0.49%) |
Feb 07, 2019 | 32.40 | 32.42 | 31.81 | 32.00 | 10,824,978 | -0.25(-0.79%) |
Feb 06, 2019 | 32.50 | 32.53 | 32.25 | 32.26 | 13,211,120 | +0.16(+0.51%) |
Feb 05, 2019 | 31.99 | 32.14 | 31.87 | 32.09 | 14,833,471 | +1.07(+3.45%) |
Feb 04, 2019 | 30.86 | 31.03 | 30.62 | 31.02 | 11,019,498 | +0.04(+0.12%) |
Feb 01, 2019 | 30.82 | 31.03 | 30.71 | 30.98 | 7,647,809 | +0.16(+0.54%) |
Jan 31, 2019 | 30.92 | 31.23 | 30.70 | 30.82 | 10,387,475 | +0.34(+1.11%) |
Jan 30, 2019 | 30.20 | 30.62 | 30.18 | 30.48 | 11,212,726 | +0.35(+1.17%) |
Jan 29, 2019 | 29.93 | 30.28 | 29.78 | 30.13 | 11,895,906 | +0.47(+1.59%) |
Jan 28, 2019 | 29.59 | 29.68 | 29.36 | 29.66 | 8,054,065 | -0.40(-1.35%) |
Jan 25, 2019 | 30.27 | 30.29 | 30.03 | 30.06 | 6,714,599 | +0.00(+0.00%) |
Jan 24, 2019 | 29.90 | 30.25 | 29.86 | 30.06 | 6,352,137 | -0.01(-0.02%) |
Jan 23, 2019 | 30.19 | 30.23 | 29.87 | 30.07 | 6,142,200 | +0.03(+0.10%) |
Jan 22, 2019 | 30.05 | 30.17 | 29.91 | 30.04 | 8,237,311 | -0.51(-1.67%) |
Jan 18, 2019 | 30.50 | 30.67 | 30.34 | 30.55 | 8,656,140 | +0.47(+1.57%) |
Jan 17, 2019 | 29.84 | 30.23 | 29.79 | 30.08 | 5,795,907 | +0.01(+0.02%) |
Jan 16, 2019 | 29.89 | 30.14 | 29.87 | 30.07 | 5,562,575 | -0.09(-0.30%) |
Jan 15, 2019 | 30.17 | 30.47 | 29.95 | 30.16 | 6,483,899 | -0.13(-0.45%) |
Jan 14, 2019 | 30.09 | 30.48 | 30.05 | 30.29 | 6,636,613 | +0.13(+0.45%) |
Jan 11, 2019 | 30.14 | 30.29 | 30.03 | 30.16 | 7,667,156 | -0.34(-1.13%) |
Jan 10, 2019 | 30.19 | 30.55 | 30.08 | 30.50 | 6,433,609 | +0.25(+0.84%) |
Jan 09, 2019 | 30.27 | 30.44 | 30.09 | 30.25 | 9,212,076 | +0.25(+0.82%) |
Jan 08, 2019 | 30.11 | 30.17 | 29.85 | 30.00 | 7,538,690 | -0.10(-0.32%) |
Jan 07, 2019 | 29.75 | 30.21 | 29.66 | 30.10 | 8,155,837 | +0.10(+0.32%) |
Jan 04, 2019 | 29.66 | 30.04 | 29.55 | 30.00 | 12,457,828 | +0.91(+3.14%) |
Jan 03, 2019 | 29.20 | 29.27 | 28.84 | 29.09 | 9,521,953 | +0.16(+0.57%) |
Jan 02, 2019 | 28.08 | 29.04 | 28.03 | 28.92 | 7,384,387 | +0.50(+1.77%) |
Dec 31, 2018 | 28.64 | 28.82 | 28.33 | 28.42 | 7,450,733 | -0.16(-0.55%) |
Dec 28, 2018 | 28.98 | 28.98 | 28.49 | 28.58 | 11,277,239 | +0.30(+1.06%) |
Dec 27, 2018 | 27.98 | 28.28 | 27.53 | 28.28 | 12,429,747 | -0.25(-0.87%) |
Dec 26, 2018 | 27.57 | 28.54 | 27.19 | 28.52 | 11,287,364 | +1.06(+3.85%) |
Dec 24, 2018 | 28.28 | 28.30 | 27.42 | 27.47 | 9,224,285 | -0.76(-2.71%) |
Dec 21, 2018 | 27.88 | 28.46 | 27.82 | 28.23 | 15,411,569 | +0.31(+1.10%) |
Dec 20, 2018 | 28.34 | 28.54 | 27.71 | 27.92 | 12,688,435 | -0.29(-1.04%) |
Dec 19, 2018 | 28.64 | 28.96 | 28.09 | 28.22 | 11,436,451 | -0.13(-0.45%) |
Dec 18, 2018 | 28.79 | 28.79 | 28.30 | 28.34 | 10,328,527 | -0.44(-1.54%) |
Dec 17, 2018 | 29.16 | 29.23 | 28.65 | 28.79 | 9,581,317 | -0.19(-0.65%) |
Dec 14, 2018 | 29.31 | 29.45 | 28.88 | 28.97 | 8,531,917 | -0.47(-1.60%) |
Dec 13, 2018 | 29.08 | 29.56 | 29.07 | 29.45 | 10,420,896 | +0.18(+0.61%) |
Dec 12, 2018 | 29.72 | 29.77 | 29.25 | 29.27 | 7,319,231 | -0.02(-0.08%) |
Dec 11, 2018 | 29.90 | 29.91 | 29.16 | 29.29 | 10,091,892 | -0.22(-0.74%) |
Dec 10, 2018 | 29.47 | 29.60 | 28.97 | 29.51 | 10,511,938 | -0.10(-0.35%) |
Dec 07, 2018 | 30.21 | 30.42 | 29.48 | 29.61 | 14,399,235 | -0.06(-0.20%) |
Dec 06, 2018 | 29.54 | 29.67 | 29.01 | 29.67 | 17,276,082 | -1.02(-3.32%) |
Dec 04, 2018 | 30.98 | 31.08 | 30.64 | 30.69 | 9,042,820 | -0.18(-0.58%) |
Dec 03, 2018 | 30.87 | 30.96 | 30.64 | 30.87 | 13,031,603 | +0.63(+2.08%) |
Nov 30, 2018 | 30.22 | 30.33 | 30.05 | 30.24 | 7,750,150 | -0.10(-0.32%) |
Nov 29, 2018 | 30.49 | 30.65 | 30.22 | 30.34 | 11,009,605 | -0.27(-0.88%) |
Nov 28, 2018 | 30.26 | 30.71 | 30.14 | 30.61 | 9,290,034 | +0.39(+1.29%) |
Nov 27, 2018 | 30.11 | 30.32 | 30.02 | 30.22 | 7,234,728 | -0.16(-0.52%) |
Nov 26, 2018 | 30.46 | 30.57 | 30.32 | 30.38 | 8,619,906 | +0.48(+1.60%) |
Nov 23, 2018 | 29.89 | 30.05 | 29.60 | 29.90 | 11,890,617 | -1.03(-3.34%) |
Nov 21, 2018 | 30.93 | 30.93 | 30.93 | 0 | +0.88(+2.92%) | |
Nov 20, 2018 | 30.41 | 30.43 | 29.87 | 30.05 | 11,241,707 | -0.61(-2.00%) |
Nov 19, 2018 | 30.58 | 30.71 | 30.40 | 30.67 | 8,267,913 | +0.06(+0.20%) |
Nov 16, 2018 | 30.71 | 30.85 | 30.39 | 30.61 | 8,267,992 | -0.24(-0.78%) |
Nov 15, 2018 | 30.11 | 30.86 | 29.97 | 30.85 | 10,209,735 | +0.62(+2.06%) |
Nov 14, 2018 | 30.39 | 30.50 | 29.99 | 30.23 | 11,446,805 | +0.39(+1.31%) |
Nov 13, 2018 | 30.05 | 30.45 | 29.75 | 29.84 | 14,712,420 | -0.79(-2.59%) |
Nov 12, 2018 | 31.24 | 31.27 | 30.57 | 30.63 | 7,798,646 | -0.28(-0.90%) |
Nov 09, 2018 | 30.47 | 30.95 | 30.42 | 30.91 | 9,377,062 | -0.02(-0.07%) |
Nov 08, 2018 | 31.73 | 31.76 | 30.80 | 30.93 | 10,332,722 | -0.92(-2.88%) |
Nov 07, 2018 | 32.00 | 32.05 | 31.69 | 31.85 | 10,072,833 | +0.33(+1.06%) |
Nov 06, 2018 | 31.63 | 31.65 | 31.29 | 31.52 | 8,313,541 | +0.04(+0.12%) |
Nov 05, 2018 | 31.44 | 31.57 | 31.22 | 31.48 | 9,053,748 | +0.75(+2.43%) |
Nov 02, 2018 | 31.63 | 31.71 | 30.45 | 30.73 | 12,154,205 | -0.78(-2.46%) |