Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.79 | 43.96 | 42.55 | 42.61 | 4,379,765 | -0.98(-2.25%) |
Jan 30, 2020 | 43.90 | 44.29 | 43.39 | 43.60 | 3,460,578 | -0.31(-0.72%) |
Jan 29, 2020 | 44.86 | 44.96 | 42.80 | 43.91 | 6,281,990 | -0.79(-1.77%) |
Jan 28, 2020 | 43.25 | 45.14 | 42.08 | 44.70 | 9,636,876 | +2.42(+5.73%) |
Jan 27, 2020 | 41.37 | 42.42 | 41.32 | 42.28 | 5,477,555 | +0.56(+1.35%) |
Jan 24, 2020 | 41.95 | 42.29 | 41.50 | 41.72 | 4,345,606 | -0.13(-0.32%) |
Jan 23, 2020 | 40.96 | 42.14 | 40.93 | 41.85 | 4,049,615 | +0.93(+2.26%) |
Jan 22, 2020 | 40.68 | 41.21 | 40.35 | 40.92 | 2,711,751 | +0.32(+0.80%) |
Jan 21, 2020 | 39.96 | 40.70 | 39.85 | 40.60 | 3,579,089 | +0.72(+1.79%) |
Jan 17, 2020 | 39.98 | 40.29 | 39.79 | 39.88 | 2,433,552 | +0.12(+0.31%) |
Jan 16, 2020 | 39.54 | 39.84 | 39.42 | 39.76 | 2,135,128 | +0.33(+0.85%) |
Jan 15, 2020 | 39.13 | 39.70 | 38.98 | 39.42 | 2,866,647 | +0.35(+0.90%) |
Jan 14, 2020 | 38.65 | 39.17 | 38.57 | 39.07 | 3,324,068 | +0.49(+1.26%) |
Jan 13, 2020 | 38.15 | 38.62 | 38.14 | 38.59 | 3,131,334 | +0.42(+1.10%) |
Jan 10, 2020 | 37.75 | 38.58 | 37.60 | 38.17 | 3,152,248 | +0.17(+0.45%) |
Jan 09, 2020 | 38.17 | 38.39 | 37.76 | 37.99 | 3,916,457 | -0.11(-0.30%) |
Jan 08, 2020 | 38.30 | 38.63 | 38.10 | 38.11 | 5,725,447 | +0.34(+0.91%) |
Jan 07, 2020 | 37.72 | 37.99 | 37.41 | 37.76 | 5,178,123 | +0.25(+0.66%) |
Jan 06, 2020 | 37.32 | 37.76 | 37.22 | 37.52 | 2,248,334 | +0.28(+0.74%) |
Jan 03, 2020 | 36.73 | 37.30 | 36.56 | 37.24 | 2,731,865 | +0.32(+0.88%) |
Jan 02, 2020 | 37.10 | 37.20 | 36.58 | 36.91 | 2,147,324 | -0.11(-0.31%) |
Dec 31, 2019 | 36.85 | 37.16 | 36.82 | 37.03 | 1,926,828 | +0.00(+0.00%) |
Dec 30, 2019 | 36.93 | 37.09 | 36.65 | 37.03 | 1,703,641 | +0.01(+0.03%) |
Dec 27, 2019 | 37.34 | 37.34 | 36.91 | 37.02 | 2,151,480 | -0.18(-0.49%) |
Dec 26, 2019 | 37.42 | 37.50 | 36.96 | 37.20 | 1,982,003 | -0.16(-0.43%) |
Dec 24, 2019 | 37.22 | 37.49 | 37.17 | 37.36 | 1,410,779 | +0.24(+0.64%) |
Dec 23, 2019 | 37.82 | 37.95 | 37.04 | 37.12 | 2,258,501 | -0.69(-1.82%) |
Dec 20, 2019 | 36.96 | 37.87 | 36.83 | 37.81 | 8,010,446 | +0.97(+2.64%) |
Dec 19, 2019 | 37.03 | 37.33 | 36.56 | 36.84 | 6,452,875 | -0.31(-0.82%) |
Dec 18, 2019 | 37.81 | 38.03 | 36.94 | 37.14 | 5,112,111 | -0.60(-1.59%) |
Dec 17, 2019 | 38.07 | 38.55 | 37.72 | 37.75 | 2,852,179 | -0.33(-0.88%) |
Dec 16, 2019 | 38.42 | 38.55 | 37.86 | 38.08 | 3,043,418 | -0.34(-0.89%) |
Dec 13, 2019 | 37.77 | 38.48 | 37.65 | 38.42 | 3,040,552 | +0.71(+1.89%) |
Dec 12, 2019 | 38.64 | 38.78 | 37.69 | 37.71 | 2,653,010 | -1.03(-2.65%) |
Dec 11, 2019 | 38.24 | 38.75 | 38.03 | 38.74 | 1,690,881 | +0.42(+1.09%) |
Dec 10, 2019 | 38.18 | 38.42 | 37.86 | 38.32 | 2,323,076 | +0.10(+0.27%) |
Dec 09, 2019 | 38.21 | 38.36 | 37.97 | 38.21 | 2,165,221 | +0.10(+0.25%) |
Dec 06, 2019 | 38.51 | 38.56 | 37.69 | 38.12 | 3,838,552 | -0.13(-0.35%) |
Dec 05, 2019 | 37.56 | 38.33 | 37.44 | 38.25 | 3,261,182 | +0.77(+2.06%) |
Dec 04, 2019 | 37.50 | 37.64 | 37.08 | 37.48 | 2,991,053 | +0.02(+0.05%) |
Dec 03, 2019 | 36.93 | 37.47 | 36.78 | 37.46 | 3,461,941 | +0.22(+0.59%) |
Dec 02, 2019 | 37.68 | 37.73 | 36.88 | 37.24 | 2,706,959 | -0.49(-1.29%) |
Nov 29, 2019 | 37.82 | 38.08 | 37.67 | 37.73 | 1,059,479 | -0.16(-0.43%) |
Nov 27, 2019 | 38.10 | 38.37 | 37.76 | 37.89 | 2,301,512 | -0.26(-0.67%) |
Nov 26, 2019 | 37.65 | 38.16 | 37.41 | 38.14 | 5,451,867 | +0.62(+1.65%) |
Nov 25, 2019 | 37.17 | 37.57 | 37.11 | 37.53 | 2,594,302 | +0.53(+1.44%) |
Nov 22, 2019 | 37.18 | 37.48 | 36.74 | 36.99 | 3,404,292 | -0.10(-0.26%) |
Nov 21, 2019 | 37.65 | 38.01 | 37.03 | 37.09 | 2,899,896 | -0.63(-1.67%) |
Nov 20, 2019 | 37.50 | 37.93 | 37.36 | 37.72 | 2,908,016 | +0.25(+0.66%) |
Nov 19, 2019 | 37.51 | 37.76 | 37.27 | 37.47 | 2,238,866 | -0.10(-0.28%) |
Nov 18, 2019 | 37.11 | 37.68 | 37.11 | 37.57 | 2,710,769 | +0.55(+1.49%) |
Nov 15, 2019 | 37.58 | 37.63 | 36.96 | 37.02 | 2,397,466 | -0.42(-1.12%) |
Nov 14, 2019 | 37.14 | 37.59 | 37.07 | 37.44 | 2,533,796 | +0.10(+0.28%) |
Nov 13, 2019 | 36.90 | 37.37 | 36.78 | 37.34 | 2,850,780 | +0.45(+1.21%) |
Nov 12, 2019 | 37.27 | 37.68 | 36.20 | 36.89 | 4,244,539 | -0.03(-0.08%) |
Nov 11, 2019 | 36.38 | 37.03 | 36.33 | 36.92 | 2,156,578 | +0.59(+1.62%) |
Nov 08, 2019 | 36.18 | 36.59 | 36.11 | 36.33 | 3,822,051 | +0.12(+0.34%) |
Nov 07, 2019 | 36.93 | 36.99 | 35.86 | 36.20 | 4,524,041 | -0.74(-2.01%) |
Nov 06, 2019 | 36.53 | 36.96 | 36.25 | 36.95 | 4,311,694 | +0.52(+1.44%) |
Nov 05, 2019 | 36.27 | 36.48 | 35.80 | 36.42 | 4,335,924 | +0.12(+0.34%) |
Nov 04, 2019 | 37.81 | 37.86 | 36.13 | 36.30 | 6,143,600 | -1.79(-4.70%) |
Nov 01, 2019 | 37.54 | 38.13 | 37.43 | 38.09 | 3,510,019 | +0.75(+2.01%) |
Oct 31, 2019 | 37.71 | 37.71 | 37.03 | 37.34 | 2,856,150 | -0.31(-0.83%) |
Oct 30, 2019 | 37.13 | 37.65 | 36.64 | 37.65 | 4,832,614 | +0.54(+1.46%) |
Oct 29, 2019 | 37.35 | 38.03 | 37.01 | 37.11 | 4,687,898 | -0.45(-1.19%) |
Oct 28, 2019 | 38.38 | 38.66 | 37.55 | 37.56 | 5,312,095 | -0.89(-2.33%) |
Oct 25, 2019 | 38.98 | 39.22 | 38.29 | 38.45 | 5,095,403 | -0.59(-1.51%) |
Oct 24, 2019 | 37.98 | 39.09 | 37.88 | 39.04 | 5,618,808 | +1.14(+3.01%) |
Oct 23, 2019 | 37.58 | 37.93 | 37.28 | 37.90 | 4,476,428 | +0.38(+1.01%) |
Oct 22, 2019 | 36.72 | 37.72 | 35.28 | 37.52 | 7,194,282 | +1.18(+3.25%) |
Oct 21, 2019 | 36.49 | 36.88 | 36.20 | 36.34 | 5,947,551 | -0.10(-0.29%) |
Oct 18, 2019 | 36.37 | 36.59 | 36.20 | 36.44 | 2,989,370 | +0.06(+0.16%) |
Oct 17, 2019 | 36.59 | 36.90 | 36.26 | 36.39 | 3,052,625 | +0.01(+0.03%) |
Oct 16, 2019 | 35.55 | 36.46 | 35.45 | 36.38 | 4,465,091 | +0.88(+2.47%) |
Oct 15, 2019 | 35.42 | 35.62 | 35.31 | 35.50 | 2,912,611 | +0.24(+0.67%) |
Oct 14, 2019 | 35.08 | 35.35 | 34.98 | 35.26 | 1,996,146 | +0.16(+0.46%) |
Oct 11, 2019 | 35.31 | 35.52 | 35.07 | 35.10 | 2,108,555 | -0.06(-0.16%) |
Oct 10, 2019 | 34.94 | 35.18 | 34.88 | 35.16 | 2,312,972 | +0.05(+0.14%) |
Oct 09, 2019 | 35.10 | 35.25 | 34.87 | 35.11 | 2,883,102 | +0.27(+0.76%) |
Oct 08, 2019 | 34.76 | 35.26 | 34.70 | 34.84 | 2,248,383 | -0.12(-0.35%) |
Oct 07, 2019 | 35.14 | 35.26 | 34.91 | 34.97 | 3,743,296 | -0.32(-0.92%) |
Oct 04, 2019 | 34.58 | 35.29 | 34.38 | 35.29 | 3,716,744 | +0.88(+2.54%) |
Oct 03, 2019 | 34.46 | 34.65 | 34.14 | 34.42 | 2,956,778 | -0.05(-0.14%) |
Oct 02, 2019 | 34.73 | 34.94 | 34.13 | 34.46 | 4,747,686 | -0.20(-0.58%) |
Oct 01, 2019 | 34.79 | 34.92 | 34.45 | 34.66 | 2,208,958 | -0.11(-0.33%) |
Sep 30, 2019 | 34.22 | 34.83 | 34.21 | 34.78 | 2,857,531 | +0.60(+1.75%) |
Sep 27, 2019 | 34.55 | 34.55 | 34.03 | 34.18 | 2,134,619 | -0.25(-0.72%) |
Sep 26, 2019 | 34.70 | 34.83 | 34.37 | 34.43 | 1,695,101 | -0.01(-0.03%) |
Sep 25, 2019 | 34.42 | 34.51 | 34.09 | 34.44 | 3,321,543 | +0.16(+0.47%) |
Sep 24, 2019 | 34.00 | 34.57 | 33.98 | 34.27 | 2,840,358 | +0.34(+1.01%) |
Sep 23, 2019 | 33.87 | 34.10 | 33.84 | 33.93 | 1,925,924 | -0.02(-0.06%) |
Sep 20, 2019 | 33.94 | 34.02 | 33.59 | 33.95 | 3,986,528 | +0.21(+0.62%) |
Sep 19, 2019 | 33.30 | 33.89 | 33.30 | 33.74 | 3,948,158 | +0.52(+1.58%) |
Sep 18, 2019 | 33.60 | 33.75 | 32.83 | 33.22 | 5,668,350 | -0.48(-1.41%) |
Sep 17, 2019 | 33.40 | 33.89 | 33.40 | 33.69 | 3,572,498 | +0.30(+0.91%) |
Sep 16, 2019 | 33.40 | 33.63 | 33.11 | 33.39 | 3,964,596 | -0.05(-0.14%) |
Sep 13, 2019 | 33.38 | 33.72 | 33.18 | 33.44 | 5,557,118 | +0.17(+0.51%) |
Sep 12, 2019 | 33.20 | 33.47 | 33.02 | 33.27 | 2,973,914 | +0.28(+0.86%) |
Sep 11, 2019 | 32.90 | 33.01 | 32.62 | 32.98 | 3,056,085 | +0.48(+1.49%) |
Sep 10, 2019 | 32.94 | 32.94 | 32.39 | 32.50 | 3,972,681 | -0.47(-1.44%) |
Sep 09, 2019 | 32.81 | 33.17 | 32.71 | 32.97 | 3,504,190 | +0.18(+0.55%) |
Sep 06, 2019 | 32.63 | 33.00 | 32.63 | 32.79 | 2,608,032 | +0.30(+0.93%) |
Sep 05, 2019 | 32.78 | 32.87 | 32.18 | 32.49 | 2,581,292 | -0.20(-0.61%) |
Sep 04, 2019 | 32.40 | 32.80 | 32.22 | 32.69 | 2,629,767 | +0.45(+1.38%) |
Sep 03, 2019 | 31.82 | 32.33 | 31.77 | 32.24 | 3,809,144 | +0.18(+0.56%) |
Aug 30, 2019 | 32.03 | 32.18 | 31.76 | 32.06 | 2,309,676 | +0.11(+0.36%) |
Aug 29, 2019 | 31.73 | 32.01 | 31.63 | 31.95 | 3,604,038 | +0.25(+0.78%) |
Aug 28, 2019 | 31.55 | 31.72 | 31.12 | 31.70 | 2,038,578 | +0.03(+0.09%) |
Aug 27, 2019 | 31.74 | 31.79 | 31.50 | 31.67 | 3,801,286 | +0.19(+0.60%) |
Aug 26, 2019 | 31.11 | 31.51 | 31.04 | 31.48 | 3,432,138 | +0.46(+1.50%) |
Aug 23, 2019 | 31.54 | 31.99 | 30.95 | 31.02 | 4,110,882 | -0.44(-1.39%) |
Aug 22, 2019 | 31.19 | 31.49 | 30.95 | 31.45 | 3,002,702 | +0.26(+0.82%) |
Aug 21, 2019 | 31.12 | 31.29 | 30.74 | 31.20 | 2,670,264 | +0.23(+0.74%) |
Aug 20, 2019 | 30.89 | 31.14 | 30.66 | 30.97 | 2,230,348 | +0.13(+0.43%) |
Aug 19, 2019 | 30.80 | 31.06 | 30.62 | 30.84 | 2,029,864 | +0.42(+1.37%) |
Aug 16, 2019 | 29.93 | 30.57 | 29.81 | 30.42 | 2,600,336 | +0.64(+2.13%) |
Aug 15, 2019 | 30.13 | 30.24 | 29.69 | 29.78 | 2,134,545 | -0.25(-0.82%) |
Aug 14, 2019 | 30.26 | 30.46 | 29.72 | 30.03 | 2,370,352 | -0.56(-1.83%) |
Aug 13, 2019 | 30.47 | 30.76 | 30.07 | 30.59 | 2,141,309 | +0.71(+2.38%) |
Aug 12, 2019 | 30.21 | 30.32 | 29.74 | 29.88 | 1,390,571 | -0.54(-1.78%) |
Aug 09, 2019 | 30.65 | 30.72 | 30.32 | 30.42 | 2,295,654 | -0.42(-1.35%) |
Aug 08, 2019 | 30.31 | 30.90 | 30.29 | 30.84 | 3,404,652 | +0.64(+2.10%) |
Aug 07, 2019 | 29.22 | 30.28 | 29.07 | 30.20 | 4,613,760 | +0.86(+2.94%) |
Aug 06, 2019 | 29.40 | 29.78 | 29.18 | 29.34 | 3,938,335 | -0.17(-0.58%) |
Aug 05, 2019 | 29.60 | 29.89 | 29.19 | 29.51 | 3,507,950 | -0.22(-0.73%) |
Aug 02, 2019 | 30.14 | 30.27 | 29.68 | 29.73 | 3,175,119 | -0.48(-1.60%) |
Aug 01, 2019 | 29.85 | 30.63 | 29.54 | 30.21 | 4,303,717 | +0.32(+1.08%) |
Jul 31, 2019 | 30.56 | 30.66 | 29.45 | 29.89 | 4,502,316 | -0.56(-1.84%) |
Jul 30, 2019 | 30.00 | 30.71 | 29.94 | 30.45 | 3,521,566 | +0.60(+2.00%) |
Jul 29, 2019 | 30.17 | 30.30 | 29.68 | 29.85 | 4,882,088 | -0.37(-1.22%) |
Jul 26, 2019 | 30.11 | 30.33 | 29.96 | 30.22 | 2,777,557 | +0.00(+0.00%) |
Jul 25, 2019 | 29.39 | 30.27 | 29.39 | 30.22 | 5,871,991 | +0.91(+3.11%) |
Jul 24, 2019 | 29.40 | 29.45 | 28.70 | 29.31 | 7,287,184 | +0.20(+0.68%) |
Jul 23, 2019 | 30.45 | 31.43 | 29.00 | 29.11 | 12,019,756 | -2.65(-8.33%) |
Jul 22, 2019 | 31.68 | 32.28 | 31.65 | 31.76 | 7,759,366 | +0.24(+0.75%) |
Jul 19, 2019 | 31.85 | 31.98 | 31.48 | 31.52 | 3,119,560 | -0.20(-0.63%) |
Jul 18, 2019 | 31.85 | 32.16 | 31.40 | 31.72 | 5,179,734 | -0.04(-0.12%) |
Jul 17, 2019 | 31.90 | 32.05 | 31.70 | 31.76 | 2,713,229 | -0.09(-0.30%) |
Jul 16, 2019 | 31.33 | 32.04 | 31.33 | 31.85 | 3,260,903 | +0.42(+1.33%) |
Jul 15, 2019 | 31.87 | 32.01 | 31.30 | 31.43 | 4,259,287 | -0.41(-1.28%) |
Jul 12, 2019 | 31.17 | 31.88 | 31.16 | 31.84 | 3,707,522 | +0.83(+2.69%) |
Jul 11, 2019 | 31.04 | 31.05 | 30.47 | 31.01 | 3,062,555 | +0.04(+0.12%) |
Jul 10, 2019 | 30.71 | 31.04 | 30.70 | 30.97 | 3,281,037 | +0.63(+2.06%) |
Jul 09, 2019 | 30.60 | 30.72 | 30.28 | 30.34 | 5,311,342 | -0.31(-1.02%) |
Jul 08, 2019 | 30.31 | 30.85 | 30.16 | 30.66 | 3,660,766 | +0.36(+1.19%) |
Jul 05, 2019 | 30.77 | 30.88 | 30.09 | 30.30 | 3,424,663 | -0.70(-2.26%) |
Jul 03, 2019 | 30.73 | 31.18 | 30.68 | 31.00 | 1,743,537 | +0.21(+0.68%) |
Jul 02, 2019 | 30.50 | 30.81 | 30.39 | 30.79 | 3,241,815 | +0.32(+1.06%) |
Jul 01, 2019 | 30.32 | 30.55 | 29.92 | 30.47 | 4,347,793 | +0.47(+1.58%) |
Jun 28, 2019 | 29.84 | 30.32 | 29.84 | 29.99 | 5,246,111 | +0.07(+0.22%) |
Jun 27, 2019 | 29.97 | 30.06 | 29.57 | 29.93 | 2,878,393 | +0.37(+1.25%) |
Jun 26, 2019 | 29.87 | 30.07 | 29.25 | 29.56 | 4,331,588 | -0.21(-0.70%) |
Jun 25, 2019 | 30.94 | 31.04 | 29.23 | 29.76 | 7,380,680 | -0.73(-2.40%) |
Jun 24, 2019 | 30.32 | 30.82 | 30.13 | 30.50 | 2,525,457 | +0.24(+0.78%) |
Jun 21, 2019 | 30.93 | 30.99 | 30.22 | 30.26 | 3,942,411 | -0.79(-2.54%) |
Jun 20, 2019 | 30.81 | 31.08 | 30.57 | 31.05 | 3,774,522 | +0.49(+1.61%) |
Jun 19, 2019 | 31.16 | 31.20 | 29.99 | 30.55 | 4,158,817 | -0.65(-2.10%) |
Jun 18, 2019 | 31.12 | 31.44 | 30.83 | 31.21 | 4,802,765 | +0.23(+0.74%) |
Jun 17, 2019 | 31.16 | 31.28 | 30.52 | 30.98 | 2,508,464 | -0.18(-0.58%) |
Jun 14, 2019 | 30.76 | 31.25 | 30.68 | 31.16 | 3,193,464 | +0.33(+1.08%) |
Jun 13, 2019 | 30.54 | 30.97 | 30.54 | 30.83 | 2,428,681 | +0.43(+1.40%) |
Jun 12, 2019 | 30.75 | 31.12 | 30.30 | 30.40 | 4,549,336 | -0.32(-1.05%) |
Jun 11, 2019 | 31.07 | 31.19 | 30.46 | 30.72 | 2,157,370 | -0.22(-0.70%) |
Jun 10, 2019 | 30.94 | 31.28 | 30.70 | 30.94 | 2,702,958 | -0.02(-0.06%) |
Jun 07, 2019 | 30.22 | 31.03 | 30.22 | 30.96 | 4,442,673 | +0.89(+2.95%) |
Jun 06, 2019 | 30.37 | 30.63 | 29.98 | 30.07 | 3,233,694 | -0.24(-0.78%) |
Jun 05, 2019 | 30.37 | 30.37 | 29.77 | 30.31 | 3,125,029 | +0.11(+0.38%) |
Jun 04, 2019 | 30.24 | 30.25 | 29.67 | 30.19 | 4,358,006 | +0.24(+0.79%) |
Jun 03, 2019 | 29.29 | 30.19 | 29.15 | 29.96 | 3,885,094 | +0.65(+2.23%) |
May 31, 2019 | 29.49 | 29.63 | 29.00 | 29.30 | 2,890,234 | -0.50(-1.68%) |
May 30, 2019 | 29.61 | 29.94 | 29.52 | 29.80 | 2,543,868 | +0.26(+0.86%) |
May 29, 2019 | 29.98 | 29.98 | 29.35 | 29.55 | 3,288,633 | -0.40(-1.33%) |
May 28, 2019 | 30.37 | 30.51 | 29.95 | 29.95 | 3,261,510 | -0.42(-1.37%) |
May 24, 2019 | 29.96 | 30.37 | 29.96 | 30.36 | 2,080,532 | +0.50(+1.68%) |
May 23, 2019 | 30.20 | 30.42 | 29.83 | 29.86 | 3,301,323 | -0.50(-1.65%) |
May 22, 2019 | 29.85 | 30.51 | 29.81 | 30.36 | 3,420,586 | -0.14(-0.46%) |
May 21, 2019 | 30.20 | 30.72 | 30.13 | 30.50 | 2,771,224 | +0.39(+1.29%) |
May 20, 2019 | 30.60 | 30.75 | 30.02 | 30.12 | 2,554,943 | -0.59(-1.91%) |
May 17, 2019 | 30.45 | 31.01 | 30.29 | 30.70 | 4,081,407 | +0.14(+0.46%) |
May 16, 2019 | 30.28 | 30.83 | 30.28 | 30.56 | 3,585,287 | +0.38(+1.25%) |
May 15, 2019 | 30.32 | 30.49 | 30.09 | 30.18 | 3,253,098 | -0.13(-0.44%) |
May 14, 2019 | 29.57 | 30.47 | 29.54 | 30.32 | 4,791,793 | +0.77(+2.59%) |
May 13, 2019 | 29.29 | 29.73 | 29.15 | 29.55 | 4,346,119 | -0.26(-0.89%) |
May 10, 2019 | 29.72 | 29.90 | 29.39 | 29.81 | 2,858,180 | +0.01(+0.03%) |
May 09, 2019 | 29.29 | 29.86 | 29.22 | 29.80 | 3,261,727 | +0.43(+1.45%) |
May 08, 2019 | 29.66 | 29.87 | 29.37 | 29.38 | 2,149,848 | -0.37(-1.24%) |
May 07, 2019 | 29.80 | 30.00 | 29.49 | 29.75 | 2,853,890 | -0.26(-0.85%) |
May 06, 2019 | 29.74 | 30.07 | 29.60 | 30.00 | 3,223,428 | -0.04(-0.13%) |
May 03, 2019 | 30.03 | 30.14 | 29.55 | 30.04 | 2,965,555 | +0.08(+0.25%) |
May 02, 2019 | 29.80 | 30.27 | 29.51 | 29.97 | 3,075,169 | +0.39(+1.31%) |
May 01, 2019 | 29.80 | 30.26 | 29.56 | 29.58 | 3,533,716 | -0.16(-0.54%) |
Apr 30, 2019 | 29.58 | 29.81 | 29.46 | 29.74 | 3,156,231 | +0.12(+0.41%) |
Apr 29, 2019 | 29.71 | 29.78 | 29.46 | 29.62 | 3,686,227 | -0.12(-0.41%) |
Apr 26, 2019 | 30.07 | 30.10 | 29.71 | 29.74 | 3,470,904 | -0.20(-0.66%) |
Apr 25, 2019 | 29.53 | 30.15 | 29.18 | 29.94 | 4,618,386 | -0.18(-0.60%) |
Apr 24, 2019 | 30.01 | 30.20 | 29.45 | 30.12 | 3,708,303 | +0.48(+1.63%) |
Apr 23, 2019 | 29.07 | 29.98 | 28.85 | 29.63 | 7,497,162 | +1.07(+3.74%) |
Apr 22, 2019 | 28.70 | 29.01 | 28.50 | 28.57 | 4,842,775 | -0.16(-0.56%) |
Apr 18, 2019 | 28.35 | 28.92 | 28.35 | 28.73 | 3,508,247 | +0.33(+1.17%) |
Apr 17, 2019 | 28.24 | 28.51 | 28.17 | 28.40 | 2,882,091 | +0.26(+0.94%) |
Apr 16, 2019 | 28.05 | 28.19 | 27.83 | 28.13 | 2,994,275 | +0.25(+0.88%) |
Apr 15, 2019 | 27.85 | 27.96 | 27.59 | 27.89 | 2,222,427 | +0.10(+0.37%) |
Apr 12, 2019 | 27.84 | 27.92 | 27.62 | 27.78 | 2,643,748 | -0.02(-0.07%) |
Apr 11, 2019 | 27.41 | 27.89 | 27.39 | 27.80 | 3,529,500 | +0.46(+1.69%) |
Apr 10, 2019 | 27.25 | 27.51 | 27.00 | 27.34 | 2,294,710 | +0.33(+1.23%) |
Apr 09, 2019 | 27.21 | 27.44 | 26.92 | 27.01 | 3,161,199 | -0.25(-0.90%) |
Apr 08, 2019 | 27.28 | 27.43 | 27.05 | 27.25 | 2,931,802 | -0.10(-0.38%) |
Apr 05, 2019 | 27.03 | 27.44 | 26.95 | 27.36 | 2,817,028 | +0.33(+1.22%) |
Apr 04, 2019 | 26.19 | 27.04 | 26.19 | 27.03 | 3,688,178 | +0.78(+2.95%) |
Apr 03, 2019 | 26.37 | 26.60 | 26.04 | 26.25 | 3,220,910 | +0.00(+0.00%) |
Apr 02, 2019 | 26.40 | 26.40 | 25.94 | 26.25 | 2,703,567 | -0.11(-0.43%) |
Apr 01, 2019 | 26.52 | 26.52 | 25.86 | 26.36 | 3,443,886 | -0.07(-0.25%) |
Mar 29, 2019 | 26.93 | 27.18 | 26.39 | 26.43 | 3,505,814 | -0.32(-1.20%) |
Mar 28, 2019 | 27.26 | 27.32 | 26.75 | 26.75 | 6,629,845 | -0.45(-1.67%) |
Mar 27, 2019 | 26.36 | 27.31 | 26.29 | 27.21 | 8,551,071 | +1.32(+5.11%) |
Mar 26, 2019 | 25.76 | 25.93 | 25.53 | 25.88 | 3,025,493 | +0.16(+0.62%) |
Mar 25, 2019 | 25.01 | 25.78 | 24.91 | 25.72 | 3,651,731 | +0.60(+2.37%) |
Mar 22, 2019 | 24.82 | 25.48 | 24.72 | 25.13 | 4,943,896 | +0.26(+1.06%) |
Mar 21, 2019 | 24.45 | 25.13 | 24.29 | 24.86 | 5,243,584 | +0.47(+1.94%) |
Mar 20, 2019 | 24.67 | 24.95 | 23.86 | 24.39 | 7,286,622 | -0.42(-1.68%) |
Mar 19, 2019 | 25.22 | 25.46 | 24.75 | 24.80 | 4,941,031 | -0.41(-1.61%) |
Mar 18, 2019 | 25.40 | 25.55 | 25.14 | 25.21 | 5,045,949 | -0.19(-0.74%) |
Mar 15, 2019 | 25.65 | 25.91 | 25.34 | 25.40 | 4,655,413 | -0.21(-0.81%) |
Mar 14, 2019 | 25.89 | 25.93 | 25.46 | 25.61 | 3,694,524 | -0.30(-1.17%) |
Mar 13, 2019 | 26.41 | 26.51 | 25.78 | 25.91 | 3,615,738 | -0.46(-1.75%) |
Mar 12, 2019 | 26.62 | 26.68 | 26.06 | 26.37 | 2,830,887 | -0.18(-0.67%) |
Mar 11, 2019 | 25.98 | 26.59 | 25.98 | 26.55 | 2,755,783 | +0.58(+2.25%) |
Mar 08, 2019 | 25.90 | 26.24 | 25.80 | 25.97 | 4,074,526 | +0.05(+0.18%) |
Mar 07, 2019 | 25.30 | 26.20 | 25.14 | 25.92 | 5,283,090 | +0.72(+2.84%) |
Mar 06, 2019 | 25.36 | 25.75 | 25.19 | 25.20 | 4,454,714 | -0.10(-0.41%) |
Mar 05, 2019 | 26.05 | 26.10 | 25.29 | 25.31 | 6,033,573 | -0.75(-2.89%) |
Mar 04, 2019 | 25.28 | 26.17 | 25.28 | 26.06 | 5,530,191 | +0.89(+3.52%) |
Mar 01, 2019 | 25.63 | 25.69 | 24.80 | 25.18 | 6,103,823 | -0.24(-0.96%) |
Feb 28, 2019 | 25.23 | 25.68 | 25.02 | 25.42 | 5,248,793 | -0.08(-0.33%) |
Feb 27, 2019 | 25.86 | 26.11 | 25.27 | 25.51 | 4,941,886 | -0.33(-1.28%) |
Feb 26, 2019 | 25.80 | 26.08 | 25.48 | 25.84 | 4,302,310 | -0.11(-0.44%) |
Feb 25, 2019 | 26.45 | 26.47 | 25.93 | 25.95 | 5,615,993 | -0.40(-1.50%) |
Feb 22, 2019 | 26.14 | 26.55 | 25.88 | 26.34 | 4,455,510 | +0.36(+1.38%) |
Feb 21, 2019 | 25.41 | 26.04 | 25.35 | 25.99 | 6,243,444 | +0.43(+1.69%) |
Feb 20, 2019 | 25.45 | 25.67 | 25.29 | 25.55 | 5,299,154 | +0.09(+0.37%) |
Feb 19, 2019 | 25.52 | 25.84 | 25.33 | 25.46 | 4,432,279 | -0.08(-0.29%) |
Feb 15, 2019 | 25.43 | 25.74 | 25.28 | 25.53 | 3,632,575 | +0.20(+0.78%) |
Feb 14, 2019 | 25.12 | 25.53 | 25.01 | 25.34 | 3,609,216 | -0.26(-1.03%) |
Feb 13, 2019 | 25.71 | 25.81 | 25.16 | 25.60 | 4,327,038 | -0.11(-0.44%) |
Feb 12, 2019 | 25.10 | 25.93 | 25.03 | 25.71 | 8,439,539 | +0.76(+3.06%) |
Feb 11, 2019 | 25.14 | 25.23 | 24.87 | 24.95 | 3,997,447 | -0.10(-0.41%) |
Feb 08, 2019 | 24.84 | 25.26 | 24.75 | 25.05 | 3,675,060 | -0.26(-1.04%) |
Feb 07, 2019 | 24.75 | 25.37 | 24.74 | 25.32 | 3,969,411 | +0.40(+1.59%) |
Feb 06, 2019 | 25.58 | 25.69 | 24.87 | 24.92 | 5,713,390 | -0.83(-3.22%) |
Feb 05, 2019 | 25.21 | 25.77 | 25.18 | 25.75 | 4,427,066 | +0.53(+2.09%) |
Feb 04, 2019 | 25.72 | 25.83 | 25.03 | 25.22 | 5,395,201 | -0.53(-2.05%) |