Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.32 | 45.37 | 44.17 | 44.39 | 2,993,983 | -1.09(-2.40%) |
Jan 30, 2020 | 44.43 | 45.51 | 44.42 | 45.48 | 2,118,133 | +0.64(+1.44%) |
Jan 29, 2020 | 45.77 | 45.84 | 44.81 | 44.83 | 1,804,072 | -0.68(-1.50%) |
Jan 28, 2020 | 45.09 | 45.67 | 44.84 | 45.52 | 1,892,450 | +0.72(+1.61%) |
Jan 27, 2020 | 44.58 | 45.36 | 44.13 | 44.80 | 2,343,961 | -0.55(-1.22%) |
Jan 24, 2020 | 46.15 | 46.25 | 45.03 | 45.35 | 3,035,094 | -0.80(-1.74%) |
Jan 23, 2020 | 45.80 | 46.29 | 45.62 | 46.15 | 2,575,498 | +0.11(+0.24%) |
Jan 22, 2020 | 46.23 | 46.61 | 45.98 | 46.04 | 2,160,482 | -0.03(-0.06%) |
Jan 21, 2020 | 45.67 | 46.17 | 45.67 | 46.07 | 2,475,252 | +0.21(+0.47%) |
Jan 17, 2020 | 45.96 | 46.23 | 45.77 | 45.85 | 2,519,378 | +0.18(+0.39%) |
Jan 16, 2020 | 45.06 | 45.68 | 45.03 | 45.67 | 3,571,498 | +0.83(+1.85%) |
Jan 15, 2020 | 44.41 | 44.85 | 44.33 | 44.84 | 2,890,979 | +0.42(+0.95%) |
Jan 14, 2020 | 44.58 | 44.65 | 44.22 | 44.42 | 2,138,374 | -0.19(-0.42%) |
Jan 13, 2020 | 44.27 | 44.68 | 44.21 | 44.61 | 2,780,743 | +0.45(+1.02%) |
Jan 10, 2020 | 44.31 | 44.69 | 44.01 | 44.16 | 2,071,431 | -0.13(-0.30%) |
Jan 09, 2020 | 44.36 | 44.52 | 44.15 | 44.29 | 1,711,397 | +0.09(+0.20%) |
Jan 08, 2020 | 43.99 | 44.64 | 43.89 | 44.20 | 2,736,854 | +0.35(+0.81%) |
Jan 07, 2020 | 44.03 | 44.28 | 43.84 | 43.85 | 2,175,122 | -0.42(-0.95%) |
Jan 06, 2020 | 44.00 | 44.36 | 43.78 | 44.27 | 3,558,731 | -0.34(-0.77%) |
Jan 03, 2020 | 44.20 | 44.63 | 44.17 | 44.61 | 2,284,452 | -0.34(-0.77%) |
Jan 02, 2020 | 44.89 | 45.09 | 44.37 | 44.96 | 2,303,683 | +0.26(+0.58%) |
Dec 31, 2019 | 44.70 | 44.94 | 44.55 | 44.70 | 2,285,096 | -0.09(-0.21%) |
Dec 30, 2019 | 44.86 | 45.04 | 44.60 | 44.79 | 1,603,823 | -0.04(-0.08%) |
Dec 27, 2019 | 45.00 | 45.00 | 44.77 | 44.83 | 1,018,807 | -0.04(-0.08%) |
Dec 26, 2019 | 44.88 | 44.96 | 44.51 | 44.86 | 1,136,254 | +0.17(+0.37%) |
Dec 24, 2019 | 44.54 | 44.74 | 44.34 | 44.70 | 510,208 | +0.16(+0.36%) |
Dec 23, 2019 | 44.71 | 44.86 | 44.45 | 44.54 | 1,656,685 | -0.05(-0.10%) |
Dec 20, 2019 | 44.38 | 44.61 | 44.08 | 44.59 | 4,898,628 | +0.65(+1.48%) |
Dec 19, 2019 | 44.07 | 44.28 | 43.50 | 43.93 | 3,153,389 | -0.34(-0.78%) |
Dec 18, 2019 | 44.21 | 44.32 | 43.77 | 44.28 | 3,204,987 | +0.08(+0.19%) |
Dec 17, 2019 | 43.94 | 44.27 | 43.90 | 44.19 | 2,389,462 | +0.33(+0.74%) |
Dec 16, 2019 | 44.40 | 44.52 | 43.80 | 43.87 | 2,804,693 | +0.08(+0.19%) |
Dec 13, 2019 | 44.39 | 44.66 | 43.67 | 43.78 | 4,125,370 | -0.38(-0.86%) |
Dec 12, 2019 | 43.17 | 44.32 | 42.80 | 44.17 | 3,758,526 | +0.93(+2.15%) |
Dec 11, 2019 | 42.76 | 43.27 | 42.59 | 43.23 | 2,908,118 | +0.54(+1.27%) |
Dec 10, 2019 | 43.58 | 43.58 | 42.55 | 42.69 | 2,434,970 | -0.13(-0.30%) |
Dec 09, 2019 | 42.95 | 43.14 | 42.73 | 42.83 | 2,145,844 | -0.35(-0.82%) |
Dec 06, 2019 | 43.56 | 43.58 | 43.08 | 43.18 | 2,540,093 | +0.33(+0.76%) |
Dec 05, 2019 | 42.54 | 42.87 | 42.33 | 42.85 | 2,111,658 | +0.41(+0.97%) |
Dec 04, 2019 | 42.26 | 42.88 | 42.20 | 42.44 | 2,684,602 | +0.44(+1.04%) |
Dec 03, 2019 | 42.11 | 42.17 | 41.92 | 42.01 | 3,373,356 | -0.71(-1.66%) |
Dec 02, 2019 | 43.37 | 43.43 | 42.70 | 42.71 | 2,544,097 | -0.64(-1.48%) |
Nov 29, 2019 | 43.77 | 43.82 | 43.35 | 43.36 | 887,497 | -0.54(-1.23%) |
Nov 27, 2019 | 44.05 | 44.25 | 43.79 | 43.90 | 1,857,345 | +0.01(+0.02%) |
Nov 26, 2019 | 43.64 | 44.06 | 43.40 | 43.89 | 3,937,977 | +0.65(+1.51%) |
Nov 25, 2019 | 42.90 | 43.35 | 42.76 | 43.23 | 1,847,290 | +0.34(+0.78%) |
Nov 22, 2019 | 42.94 | 43.22 | 42.56 | 42.90 | 1,789,274 | -0.06(-0.13%) |
Nov 21, 2019 | 42.84 | 43.16 | 42.73 | 42.96 | 2,609,281 | +0.34(+0.79%) |
Nov 20, 2019 | 42.56 | 43.09 | 42.44 | 42.62 | 2,637,216 | +0.14(+0.33%) |
Nov 19, 2019 | 42.42 | 42.72 | 42.23 | 42.48 | 2,884,326 | -0.09(-0.22%) |
Nov 18, 2019 | 42.45 | 42.71 | 42.38 | 42.57 | 2,693,467 | +0.07(+0.18%) |
Nov 15, 2019 | 43.20 | 43.25 | 42.33 | 42.50 | 4,046,562 | -0.42(-0.98%) |
Nov 14, 2019 | 43.28 | 43.55 | 42.59 | 42.92 | 2,187,658 | -0.55(-1.26%) |
Nov 13, 2019 | 43.19 | 43.49 | 43.09 | 43.47 | 1,904,383 | +0.03(+0.06%) |
Nov 12, 2019 | 42.98 | 43.47 | 42.74 | 43.44 | 2,440,284 | +0.46(+1.06%) |
Nov 11, 2019 | 42.83 | 43.20 | 42.83 | 42.98 | 1,058,196 | -0.14(-0.32%) |
Nov 08, 2019 | 42.98 | 43.13 | 42.80 | 43.12 | 1,321,046 | +0.07(+0.15%) |
Nov 07, 2019 | 43.19 | 43.45 | 42.95 | 43.06 | 1,792,742 | +0.11(+0.26%) |
Nov 06, 2019 | 43.23 | 43.42 | 42.40 | 42.95 | 2,919,555 | -0.42(-0.97%) |
Nov 05, 2019 | 43.01 | 43.64 | 43.01 | 43.37 | 3,610,113 | +0.36(+0.84%) |
Nov 04, 2019 | 43.68 | 43.73 | 42.75 | 43.00 | 3,458,407 | -0.46(-1.05%) |
Nov 01, 2019 | 43.31 | 43.46 | 42.97 | 43.46 | 2,376,680 | +0.38(+0.89%) |
Oct 31, 2019 | 42.92 | 43.23 | 42.42 | 43.08 | 3,484,365 | +0.03(+0.07%) |
Oct 30, 2019 | 41.91 | 43.28 | 41.85 | 43.05 | 5,469,772 | +1.46(+3.52%) |
Oct 29, 2019 | 41.34 | 41.89 | 41.29 | 41.59 | 4,873,889 | +0.08(+0.20%) |
Oct 28, 2019 | 41.74 | 41.83 | 41.01 | 41.50 | 3,740,561 | -0.06(-0.13%) |
Oct 25, 2019 | 41.18 | 41.97 | 41.06 | 41.56 | 1,973,623 | +0.42(+1.02%) |
Oct 24, 2019 | 41.16 | 41.33 | 40.70 | 41.14 | 2,033,902 | +0.15(+0.36%) |
Oct 23, 2019 | 41.24 | 41.35 | 40.87 | 40.99 | 2,046,127 | -0.24(-0.59%) |
Oct 22, 2019 | 41.22 | 41.46 | 41.00 | 41.23 | 2,415,895 | +0.14(+0.34%) |
Oct 21, 2019 | 41.10 | 41.31 | 40.70 | 41.09 | 2,399,431 | +0.25(+0.62%) |
Oct 18, 2019 | 40.66 | 41.09 | 40.51 | 40.84 | 2,152,927 | +0.20(+0.48%) |
Oct 17, 2019 | 40.93 | 41.30 | 40.60 | 40.65 | 2,182,536 | -0.04(-0.09%) |
Oct 16, 2019 | 40.11 | 41.04 | 39.97 | 40.68 | 3,621,563 | +0.52(+1.30%) |
Oct 15, 2019 | 39.70 | 40.37 | 39.67 | 40.16 | 2,264,539 | +0.57(+1.43%) |
Oct 14, 2019 | 39.62 | 39.75 | 39.45 | 39.59 | 1,757,468 | -0.29(-0.72%) |
Oct 11, 2019 | 39.40 | 40.25 | 39.40 | 39.88 | 3,100,228 | +0.90(+2.32%) |
Oct 10, 2019 | 38.75 | 39.34 | 38.73 | 38.98 | 3,047,598 | -0.00(-0.01%) |
Oct 09, 2019 | 38.93 | 39.10 | 38.57 | 38.98 | 2,000,840 | +0.49(+1.28%) |
Oct 08, 2019 | 38.81 | 39.12 | 38.42 | 38.49 | 2,589,472 | -0.79(-2.01%) |
Oct 07, 2019 | 39.19 | 39.60 | 38.99 | 39.28 | 3,234,545 | -0.19(-0.47%) |
Oct 04, 2019 | 38.55 | 39.50 | 38.41 | 39.47 | 2,269,739 | +0.96(+2.48%) |
Oct 03, 2019 | 37.74 | 38.60 | 37.20 | 38.51 | 3,488,571 | +0.53(+1.39%) |
Oct 02, 2019 | 38.72 | 38.76 | 37.58 | 37.98 | 3,742,290 | -1.03(-2.64%) |
Oct 01, 2019 | 39.27 | 40.07 | 39.00 | 39.01 | 4,192,235 | +0.32(+0.82%) |
Sep 30, 2019 | 38.70 | 38.97 | 38.38 | 38.70 | 2,238,500 | +0.00(+0.00%) |
Sep 27, 2019 | 38.66 | 38.83 | 38.16 | 38.70 | 2,894,477 | +0.20(+0.53%) |
Sep 26, 2019 | 37.78 | 38.70 | 37.78 | 38.49 | 3,033,419 | +0.71(+1.89%) |
Sep 25, 2019 | 37.46 | 37.91 | 37.26 | 37.78 | 4,763,762 | +0.42(+1.12%) |
Sep 24, 2019 | 37.83 | 38.03 | 37.30 | 37.36 | 3,258,914 | -0.25(-0.67%) |
Sep 23, 2019 | 37.33 | 38.09 | 37.19 | 37.61 | 2,848,224 | -0.11(-0.30%) |
Sep 20, 2019 | 38.23 | 38.40 | 37.66 | 37.72 | 3,797,116 | -0.39(-1.02%) |
Sep 19, 2019 | 38.37 | 38.60 | 37.89 | 38.11 | 4,219,584 | -0.40(-1.04%) |
Sep 18, 2019 | 37.64 | 38.65 | 37.56 | 38.51 | 4,780,737 | +0.18(+0.46%) |
Sep 17, 2019 | 40.15 | 40.15 | 37.42 | 38.33 | 7,531,861 | -1.33(-3.35%) |
Sep 16, 2019 | 39.89 | 40.17 | 39.60 | 39.66 | 3,067,351 | -0.45(-1.11%) |
Sep 13, 2019 | 40.38 | 40.47 | 40.00 | 40.11 | 2,277,386 | +0.01(+0.02%) |
Sep 12, 2019 | 40.33 | 40.38 | 39.64 | 40.10 | 3,251,832 | +0.08(+0.21%) |
Sep 11, 2019 | 39.46 | 40.01 | 38.99 | 40.01 | 3,230,308 | +0.68(+1.72%) |
Sep 10, 2019 | 38.97 | 39.41 | 38.69 | 39.34 | 3,082,477 | +0.29(+0.74%) |
Sep 09, 2019 | 38.99 | 39.16 | 38.73 | 39.05 | 2,404,452 | +0.29(+0.74%) |
Sep 06, 2019 | 38.47 | 39.25 | 38.47 | 38.76 | 2,983,448 | +0.45(+1.19%) |
Sep 05, 2019 | 38.06 | 38.75 | 38.06 | 38.31 | 2,550,947 | +0.56(+1.48%) |
Sep 04, 2019 | 37.40 | 37.79 | 37.38 | 37.75 | 2,684,741 | +0.76(+2.06%) |
Sep 03, 2019 | 37.51 | 37.74 | 36.52 | 36.99 | 2,711,802 | -0.83(-2.19%) |
Aug 30, 2019 | 38.40 | 38.48 | 37.79 | 37.81 | 2,237,640 | -0.32(-0.85%) |
Aug 29, 2019 | 37.66 | 38.23 | 37.53 | 38.14 | 2,627,684 | +0.98(+2.65%) |
Aug 28, 2019 | 36.30 | 37.32 | 35.91 | 37.15 | 2,631,308 | +0.63(+1.73%) |
Aug 27, 2019 | 36.85 | 36.88 | 35.91 | 36.52 | 3,339,009 | -0.07(-0.18%) |
Aug 26, 2019 | 36.13 | 36.63 | 35.91 | 36.59 | 2,265,461 | +0.70(+1.94%) |
Aug 23, 2019 | 37.37 | 37.40 | 35.69 | 35.89 | 2,913,650 | -1.76(-4.68%) |
Aug 22, 2019 | 38.02 | 38.20 | 37.49 | 37.66 | 3,160,688 | -0.33(-0.88%) |
Aug 21, 2019 | 37.85 | 38.35 | 37.50 | 37.99 | 5,534,785 | +1.19(+3.23%) |
Aug 20, 2019 | 36.02 | 37.13 | 35.90 | 36.80 | 4,337,793 | +0.76(+2.11%) |
Aug 19, 2019 | 36.30 | 36.40 | 36.01 | 36.04 | 2,240,630 | +0.33(+0.94%) |
Aug 16, 2019 | 35.53 | 35.81 | 35.36 | 35.71 | 2,068,422 | +0.43(+1.21%) |
Aug 15, 2019 | 35.42 | 35.78 | 35.00 | 35.28 | 1,653,102 | +0.07(+0.21%) |
Aug 14, 2019 | 35.89 | 35.96 | 34.92 | 35.20 | 2,428,266 | -1.16(-3.19%) |
Aug 13, 2019 | 36.13 | 37.14 | 36.03 | 36.37 | 1,938,605 | +0.31(+0.85%) |
Aug 12, 2019 | 36.12 | 36.35 | 35.97 | 36.06 | 1,497,267 | -0.30(-0.82%) |
Aug 09, 2019 | 36.69 | 36.74 | 36.16 | 36.36 | 2,039,986 | -0.62(-1.68%) |
Aug 08, 2019 | 36.57 | 37.09 | 36.56 | 36.98 | 2,904,124 | +0.63(+1.74%) |
Aug 07, 2019 | 36.07 | 36.45 | 35.72 | 36.35 | 3,886,261 | -0.33(-0.91%) |
Aug 06, 2019 | 36.14 | 36.72 | 35.75 | 36.68 | 2,585,756 | +0.75(+2.09%) |
Aug 05, 2019 | 36.55 | 36.86 | 35.45 | 35.93 | 3,864,415 | -1.18(-3.18%) |
Aug 02, 2019 | 36.29 | 37.21 | 36.07 | 37.11 | 3,742,613 | +0.75(+2.07%) |
Aug 01, 2019 | 37.88 | 38.31 | 36.30 | 36.36 | 4,614,925 | -1.49(-3.95%) |
Jul 31, 2019 | 38.57 | 38.70 | 37.40 | 37.85 | 2,882,542 | -0.73(-1.90%) |
Jul 30, 2019 | 37.49 | 38.59 | 37.31 | 38.58 | 2,564,140 | +0.72(+1.91%) |
Jul 29, 2019 | 38.53 | 38.72 | 37.72 | 37.86 | 2,374,225 | -0.67(-1.73%) |
Jul 26, 2019 | 38.22 | 39.17 | 38.22 | 38.53 | 3,895,243 | -0.82(-2.08%) |
Jul 25, 2019 | 38.06 | 39.53 | 37.55 | 39.35 | 7,672,213 | +2.95(+8.11%) |
Jul 24, 2019 | 35.57 | 36.67 | 35.37 | 36.39 | 5,490,345 | +0.56(+1.55%) |
Jul 23, 2019 | 35.14 | 35.89 | 35.07 | 35.84 | 2,839,455 | +0.96(+2.74%) |
Jul 22, 2019 | 35.14 | 35.27 | 34.67 | 34.88 | 3,731,663 | -0.26(-0.74%) |
Jul 19, 2019 | 35.64 | 35.80 | 35.12 | 35.14 | 3,413,225 | -0.33(-0.94%) |
Jul 18, 2019 | 35.67 | 35.67 | 34.97 | 35.47 | 4,472,887 | -0.39(-1.09%) |
Jul 17, 2019 | 36.52 | 36.52 | 35.85 | 35.86 | 2,324,882 | -0.71(-1.95%) |
Jul 16, 2019 | 36.34 | 36.62 | 36.23 | 36.58 | 3,039,160 | +0.43(+1.18%) |
Jul 15, 2019 | 36.01 | 36.26 | 35.80 | 36.15 | 2,196,453 | +0.18(+0.49%) |
Jul 12, 2019 | 35.49 | 36.08 | 35.41 | 35.98 | 3,343,319 | +0.58(+1.65%) |
Jul 11, 2019 | 35.47 | 35.69 | 35.14 | 35.39 | 3,719,595 | -0.15(-0.42%) |
Jul 10, 2019 | 36.30 | 36.47 | 35.39 | 35.54 | 3,161,124 | -0.82(-2.27%) |
Jul 09, 2019 | 36.43 | 36.45 | 36.01 | 36.36 | 2,272,541 | -0.23(-0.63%) |
Jul 08, 2019 | 36.68 | 36.96 | 36.47 | 36.59 | 1,883,991 | -0.28(-0.75%) |
Jul 05, 2019 | 36.74 | 36.90 | 36.22 | 36.87 | 1,600,778 | +0.05(+0.13%) |
Jul 03, 2019 | 36.92 | 37.17 | 36.78 | 36.83 | 2,384,149 | +0.09(+0.25%) |
Jul 02, 2019 | 36.46 | 36.76 | 36.13 | 36.73 | 2,566,018 | +0.11(+0.30%) |
Jul 01, 2019 | 36.79 | 37.13 | 36.21 | 36.62 | 3,044,065 | +0.31(+0.84%) |
Jun 28, 2019 | 36.08 | 36.54 | 36.08 | 36.32 | 7,311,067 | +0.22(+0.62%) |
Jun 27, 2019 | 36.10 | 36.28 | 35.66 | 36.09 | 2,360,500 | +0.10(+0.28%) |
Jun 26, 2019 | 35.54 | 36.12 | 35.30 | 35.99 | 3,419,158 | +0.45(+1.28%) |
Jun 25, 2019 | 36.06 | 36.22 | 35.30 | 35.54 | 3,230,581 | -0.42(-1.16%) |
Jun 24, 2019 | 35.26 | 36.06 | 35.24 | 35.96 | 3,610,825 | +0.69(+1.97%) |
Jun 21, 2019 | 35.61 | 35.62 | 35.15 | 35.26 | 3,837,978 | -0.52(-1.45%) |
Jun 20, 2019 | 35.25 | 35.89 | 35.02 | 35.78 | 3,747,440 | +1.02(+2.93%) |
Jun 19, 2019 | 35.17 | 35.19 | 34.38 | 34.76 | 3,165,374 | -0.27(-0.77%) |
Jun 18, 2019 | 35.24 | 35.89 | 34.71 | 35.03 | 5,952,460 | -0.08(-0.24%) |
Jun 17, 2019 | 35.47 | 35.62 | 35.04 | 35.11 | 3,038,876 | -0.32(-0.91%) |
Jun 14, 2019 | 35.93 | 36.10 | 35.22 | 35.44 | 3,768,285 | -0.69(-1.92%) |
Jun 13, 2019 | 35.51 | 36.26 | 35.43 | 36.13 | 3,738,709 | +0.81(+2.28%) |
Jun 12, 2019 | 35.14 | 35.49 | 34.93 | 35.33 | 1,856,775 | +0.21(+0.61%) |
Jun 11, 2019 | 35.35 | 35.56 | 34.89 | 35.11 | 2,490,632 | +0.06(+0.16%) |
Jun 10, 2019 | 35.30 | 35.65 | 34.97 | 35.06 | 2,264,241 | -0.07(-0.21%) |
Jun 07, 2019 | 34.85 | 35.32 | 34.72 | 35.13 | 2,584,368 | +0.49(+1.42%) |
Jun 06, 2019 | 34.36 | 34.70 | 33.99 | 34.64 | 1,812,047 | +0.19(+0.56%) |
Jun 05, 2019 | 34.60 | 34.64 | 34.14 | 34.45 | 2,461,066 | +0.03(+0.08%) |
Jun 04, 2019 | 33.33 | 34.46 | 33.33 | 34.42 | 3,653,330 | +1.47(+4.47%) |
Jun 03, 2019 | 32.46 | 33.19 | 32.42 | 32.95 | 3,548,069 | +0.63(+1.95%) |
May 31, 2019 | 32.84 | 32.84 | 32.20 | 32.32 | 2,953,471 | -0.85(-2.57%) |
May 30, 2019 | 33.34 | 33.52 | 32.99 | 33.17 | 2,764,783 | -0.07(-0.22%) |
May 29, 2019 | 33.60 | 33.84 | 33.12 | 33.24 | 3,893,124 | -0.51(-1.51%) |
May 28, 2019 | 34.46 | 34.52 | 33.71 | 33.75 | 2,806,428 | -0.75(-2.17%) |
May 24, 2019 | 34.42 | 34.53 | 34.20 | 34.50 | 2,529,694 | +0.35(+1.03%) |
May 23, 2019 | 34.66 | 34.70 | 34.11 | 34.15 | 5,104,787 | -0.95(-2.72%) |
May 22, 2019 | 34.80 | 35.34 | 34.79 | 35.10 | 2,150,151 | -0.13(-0.37%) |
May 21, 2019 | 35.02 | 35.48 | 34.93 | 35.23 | 2,644,396 | +0.37(+1.06%) |
May 20, 2019 | 34.60 | 35.07 | 34.56 | 34.86 | 2,638,146 | +0.11(+0.32%) |
May 17, 2019 | 35.13 | 35.32 | 34.74 | 34.75 | 2,979,187 | -0.56(-1.60%) |
May 16, 2019 | 35.04 | 35.62 | 35.04 | 35.32 | 3,692,085 | +0.28(+0.79%) |
May 15, 2019 | 34.24 | 35.14 | 34.18 | 35.04 | 5,105,860 | +0.47(+1.37%) |
May 14, 2019 | 34.32 | 34.84 | 34.19 | 34.57 | 3,479,186 | +0.33(+0.97%) |
May 13, 2019 | 34.39 | 34.58 | 33.97 | 34.23 | 4,812,106 | -0.88(-2.50%) |
May 10, 2019 | 34.83 | 35.18 | 34.36 | 35.11 | 5,344,860 | +0.10(+0.29%) |
May 09, 2019 | 35.10 | 35.27 | 34.43 | 35.01 | 6,904,356 | -0.42(-1.18%) |
May 08, 2019 | 35.91 | 36.03 | 35.36 | 35.43 | 4,977,218 | -0.56(-1.57%) |
May 07, 2019 | 36.81 | 37.01 | 35.82 | 35.99 | 4,756,987 | -1.11(-2.99%) |
May 06, 2019 | 36.69 | 37.13 | 36.31 | 37.10 | 3,718,867 | -0.32(-0.87%) |
May 03, 2019 | 36.88 | 37.47 | 36.88 | 37.43 | 2,694,688 | +0.65(+1.76%) |
May 02, 2019 | 36.40 | 36.83 | 36.37 | 36.78 | 3,233,437 | +0.40(+1.09%) |
May 01, 2019 | 36.21 | 36.88 | 36.11 | 36.38 | 3,890,108 | +0.23(+0.64%) |
Apr 30, 2019 | 36.40 | 36.40 | 35.69 | 36.15 | 4,256,016 | -0.25(-0.69%) |
Apr 29, 2019 | 35.83 | 36.50 | 35.72 | 36.40 | 5,661,949 | +0.79(+2.21%) |
Apr 26, 2019 | 35.36 | 36.26 | 35.22 | 35.61 | 8,163,483 | +0.91(+2.61%) |
Apr 25, 2019 | 36.21 | 36.23 | 34.71 | 34.71 | 9,905,142 | -2.30(-6.23%) |
Apr 24, 2019 | 36.95 | 37.49 | 36.88 | 37.01 | 4,003,821 | +0.00(+0.00%) |
Apr 23, 2019 | 36.69 | 37.24 | 36.69 | 37.01 | 5,296,502 | +0.27(+0.73%) |
Apr 22, 2019 | 36.98 | 36.98 | 36.45 | 36.74 | 3,299,570 | -0.31(-0.85%) |
Apr 18, 2019 | 37.05 | 37.17 | 36.81 | 37.06 | 4,362,458 | +0.05(+0.13%) |
Apr 17, 2019 | 37.64 | 37.67 | 36.96 | 37.01 | 3,374,618 | -0.44(-1.19%) |
Apr 16, 2019 | 37.64 | 37.69 | 37.32 | 37.45 | 3,201,686 | -0.06(-0.15%) |
Apr 15, 2019 | 37.60 | 37.63 | 37.35 | 37.51 | 2,484,002 | +0.06(+0.17%) |
Apr 12, 2019 | 37.49 | 37.68 | 37.23 | 37.45 | 2,362,863 | +0.14(+0.37%) |
Apr 11, 2019 | 37.28 | 37.39 | 37.11 | 37.31 | 2,787,253 | +0.02(+0.05%) |
Apr 10, 2019 | 37.18 | 37.30 | 37.04 | 37.29 | 2,281,738 | +0.15(+0.40%) |
Apr 09, 2019 | 37.45 | 37.48 | 37.12 | 37.14 | 1,706,907 | -0.55(-1.47%) |
Apr 08, 2019 | 37.50 | 37.77 | 37.25 | 37.69 | 1,980,454 | +0.09(+0.25%) |
Apr 05, 2019 | 37.09 | 37.67 | 37.08 | 37.60 | 3,426,537 | +0.58(+1.57%) |
Apr 04, 2019 | 36.56 | 37.19 | 36.56 | 37.02 | 2,145,696 | +0.49(+1.34%) |
Apr 03, 2019 | 36.67 | 36.85 | 36.38 | 36.53 | 3,246,317 | +0.01(+0.03%) |
Apr 02, 2019 | 36.30 | 36.60 | 36.11 | 36.52 | 4,178,979 | +0.25(+0.69%) |
Apr 01, 2019 | 36.48 | 36.68 | 36.08 | 36.27 | 3,735,552 | +0.00(+0.00%) |
Mar 29, 2019 | 36.36 | 36.49 | 36.06 | 36.27 | 3,420,251 | +0.18(+0.49%) |
Mar 28, 2019 | 35.65 | 36.13 | 35.59 | 36.10 | 2,353,980 | +0.50(+1.40%) |
Mar 27, 2019 | 35.82 | 36.10 | 35.42 | 35.60 | 3,018,154 | -0.21(-0.59%) |
Mar 26, 2019 | 35.76 | 36.06 | 35.47 | 35.81 | 4,683,400 | +0.08(+0.23%) |
Mar 25, 2019 | 35.36 | 35.91 | 35.18 | 35.73 | 2,433,773 | +0.43(+1.23%) |
Mar 22, 2019 | 35.83 | 35.89 | 35.25 | 35.29 | 3,579,018 | -0.79(-2.20%) |
Mar 21, 2019 | 35.56 | 36.52 | 35.48 | 36.09 | 2,849,563 | +0.51(+1.43%) |
Mar 20, 2019 | 35.87 | 35.98 | 35.10 | 35.58 | 4,109,349 | -0.37(-1.03%) |
Mar 19, 2019 | 36.25 | 36.49 | 35.87 | 35.95 | 2,720,657 | -0.18(-0.49%) |
Mar 18, 2019 | 36.04 | 36.28 | 35.87 | 36.13 | 4,885,625 | +0.16(+0.44%) |
Mar 15, 2019 | 36.04 | 36.13 | 35.82 | 35.97 | 5,362,620 | +0.06(+0.18%) |
Mar 14, 2019 | 36.00 | 36.19 | 35.68 | 35.90 | 3,189,977 | -0.05(-0.13%) |
Mar 13, 2019 | 36.38 | 36.49 | 35.75 | 35.95 | 3,952,277 | -0.28(-0.76%) |
Mar 12, 2019 | 36.30 | 36.43 | 36.09 | 36.23 | 2,904,751 | -0.07(-0.20%) |
Mar 11, 2019 | 36.22 | 36.43 | 35.93 | 36.30 | 3,455,015 | +0.09(+0.25%) |
Mar 08, 2019 | 35.75 | 36.22 | 35.53 | 36.21 | 2,773,373 | +0.25(+0.69%) |
Mar 07, 2019 | 36.16 | 36.26 | 35.68 | 35.96 | 3,868,856 | -0.35(-0.97%) |
Mar 06, 2019 | 36.43 | 36.81 | 36.30 | 36.31 | 4,057,269 | -0.19(-0.53%) |
Mar 05, 2019 | 36.87 | 36.96 | 36.46 | 36.50 | 4,240,584 | -0.37(-1.00%) |
Mar 04, 2019 | 36.90 | 37.22 | 36.56 | 36.87 | 6,060,132 | -0.04(-0.10%) |
Mar 01, 2019 | 37.38 | 37.83 | 36.27 | 36.91 | 9,718,890 | +2.25(+6.50%) |
Feb 28, 2019 | 34.96 | 35.08 | 34.55 | 34.66 | 4,236,284 | -0.30(-0.87%) |
Feb 27, 2019 | 34.72 | 35.08 | 34.58 | 34.96 | 2,951,288 | +0.12(+0.34%) |
Feb 26, 2019 | 34.84 | 35.16 | 34.58 | 34.84 | 4,213,525 | -0.12(-0.34%) |
Feb 25, 2019 | 35.15 | 35.65 | 34.94 | 34.96 | 4,150,837 | +0.07(+0.21%) |
Feb 22, 2019 | 34.96 | 35.24 | 34.71 | 34.89 | 2,560,637 | +0.08(+0.24%) |
Feb 21, 2019 | 34.58 | 34.97 | 34.55 | 34.81 | 5,216,634 | +0.14(+0.40%) |
Feb 20, 2019 | 34.87 | 34.95 | 34.57 | 34.67 | 3,819,276 | -0.31(-0.90%) |
Feb 19, 2019 | 34.32 | 35.12 | 34.27 | 34.98 | 3,835,197 | +0.42(+1.20%) |
Feb 15, 2019 | 34.60 | 34.72 | 34.35 | 34.57 | 2,896,701 | +0.19(+0.56%) |
Feb 14, 2019 | 33.94 | 34.57 | 33.94 | 34.37 | 3,040,200 | +0.06(+0.19%) |
Feb 13, 2019 | 34.08 | 34.43 | 33.98 | 34.31 | 3,735,446 | +0.37(+1.09%) |
Feb 12, 2019 | 33.77 | 34.20 | 33.60 | 33.94 | 5,626,861 | +0.51(+1.52%) |
Feb 11, 2019 | 33.22 | 33.52 | 33.14 | 33.43 | 5,043,635 | +0.30(+0.92%) |
Feb 08, 2019 | 32.97 | 33.20 | 32.48 | 33.13 | 8,444,423 | +0.35(+1.07%) |
Feb 07, 2019 | 32.07 | 33.04 | 31.73 | 32.78 | 9,265,600 | +2.09(+6.83%) |
Feb 06, 2019 | 30.62 | 31.00 | 30.54 | 30.68 | 5,493,456 | +0.06(+0.18%) |
Feb 05, 2019 | 30.80 | 30.94 | 30.43 | 30.63 | 3,508,756 | -0.18(-0.57%) |
Feb 04, 2019 | 30.50 | 30.86 | 30.40 | 30.80 | 2,627,883 | +0.31(+1.03%) |