Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.23 | 39.71 | 37.80 | 38.58 | 6,916,055 | -1.66(-4.13%) |
Feb 27, 2020 | 40.68 | 41.63 | 40.02 | 40.24 | 5,329,125 | -1.15(-2.77%) |
Feb 26, 2020 | 41.55 | 42.06 | 41.18 | 41.39 | 5,749,251 | +0.03(+0.07%) |
Feb 25, 2020 | 42.14 | 42.23 | 41.09 | 41.36 | 5,691,033 | -0.75(-1.77%) |
Feb 24, 2020 | 41.10 | 42.25 | 41.10 | 42.11 | 5,007,676 | -0.07(-0.18%) |
Feb 21, 2020 | 42.08 | 42.36 | 41.96 | 42.18 | 2,656,256 | -0.21(-0.48%) |
Feb 20, 2020 | 41.88 | 42.45 | 41.67 | 42.39 | 2,242,315 | +0.35(+0.82%) |
Feb 19, 2020 | 42.58 | 42.76 | 42.02 | 42.04 | 1,708,026 | -0.49(-1.14%) |
Feb 18, 2020 | 42.42 | 42.62 | 42.00 | 42.53 | 2,522,005 | -0.06(-0.13%) |
Feb 14, 2020 | 43.19 | 43.37 | 42.37 | 42.59 | 4,603,813 | -0.82(-1.89%) |
Feb 13, 2020 | 43.68 | 43.72 | 43.15 | 43.41 | 5,370,574 | -0.53(-1.21%) |
Feb 12, 2020 | 44.72 | 44.84 | 43.60 | 43.94 | 2,934,289 | -0.44(-0.99%) |
Feb 11, 2020 | 43.23 | 44.85 | 42.16 | 44.38 | 8,577,006 | -1.98(-4.27%) |
Feb 10, 2020 | 45.40 | 46.37 | 45.40 | 46.36 | 3,569,341 | +0.78(+1.72%) |
Feb 07, 2020 | 45.93 | 46.06 | 45.32 | 45.57 | 2,645,867 | -0.67(-1.45%) |
Feb 06, 2020 | 46.68 | 46.74 | 46.16 | 46.25 | 2,241,290 | -0.35(-0.74%) |
Feb 05, 2020 | 46.13 | 46.62 | 45.88 | 46.59 | 2,235,860 | +0.76(+1.65%) |
Feb 04, 2020 | 45.75 | 45.91 | 45.46 | 45.83 | 1,730,749 | +0.83(+1.85%) |
Feb 03, 2020 | 44.61 | 45.29 | 44.60 | 45.00 | 2,004,984 | +0.63(+1.43%) |
Jan 31, 2020 | 45.30 | 45.35 | 44.15 | 44.37 | 2,995,129 | -1.09(-2.40%) |
Jan 30, 2020 | 44.42 | 45.49 | 44.41 | 45.46 | 2,118,944 | +0.64(+1.44%) |
Jan 29, 2020 | 45.75 | 45.83 | 44.79 | 44.82 | 1,804,763 | -0.68(-1.50%) |
Jan 28, 2020 | 45.07 | 45.65 | 44.83 | 45.50 | 1,893,175 | +0.72(+1.61%) |
Jan 27, 2020 | 44.56 | 45.34 | 44.12 | 44.78 | 2,344,859 | -0.55(-1.22%) |
Jan 24, 2020 | 46.13 | 46.24 | 45.01 | 45.33 | 3,036,257 | -0.80(-1.74%) |
Jan 23, 2020 | 45.78 | 46.27 | 45.60 | 46.13 | 2,576,485 | +0.11(+0.24%) |
Jan 22, 2020 | 46.22 | 46.59 | 45.97 | 46.02 | 2,161,309 | -0.03(-0.06%) |
Jan 21, 2020 | 45.65 | 46.15 | 45.65 | 46.05 | 2,476,200 | +0.21(+0.47%) |
Jan 17, 2020 | 45.95 | 46.22 | 45.75 | 45.83 | 2,520,342 | +0.18(+0.39%) |
Jan 16, 2020 | 45.04 | 45.67 | 45.01 | 45.66 | 3,572,866 | +0.83(+1.85%) |
Jan 15, 2020 | 44.40 | 44.84 | 44.31 | 44.83 | 2,892,087 | +0.42(+0.95%) |
Jan 14, 2020 | 44.56 | 44.63 | 44.20 | 44.41 | 2,139,193 | -0.19(-0.42%) |
Jan 13, 2020 | 44.26 | 44.67 | 44.19 | 44.59 | 2,781,808 | +0.45(+1.02%) |
Jan 10, 2020 | 44.29 | 44.68 | 44.00 | 44.14 | 2,072,224 | -0.13(-0.30%) |
Jan 09, 2020 | 44.34 | 44.50 | 44.14 | 44.28 | 1,712,053 | +0.09(+0.20%) |
Jan 08, 2020 | 43.97 | 44.62 | 43.87 | 44.19 | 2,737,902 | +0.35(+0.81%) |
Jan 07, 2020 | 44.01 | 44.26 | 43.82 | 43.83 | 2,175,955 | -0.42(-0.95%) |
Jan 06, 2020 | 43.98 | 44.34 | 43.77 | 44.25 | 3,560,093 | -0.34(-0.77%) |
Jan 03, 2020 | 44.19 | 44.61 | 44.15 | 44.60 | 2,285,326 | -0.34(-0.77%) |
Jan 02, 2020 | 44.88 | 45.07 | 44.35 | 44.94 | 2,304,565 | +0.26(+0.58%) |
Dec 31, 2019 | 44.68 | 44.92 | 44.53 | 44.68 | 2,285,971 | -0.09(-0.21%) |
Dec 30, 2019 | 44.85 | 45.02 | 44.59 | 44.77 | 1,604,437 | -0.04(-0.08%) |
Dec 27, 2019 | 44.99 | 44.99 | 44.75 | 44.81 | 1,019,197 | -0.04(-0.08%) |
Dec 26, 2019 | 44.87 | 44.94 | 44.49 | 44.85 | 1,136,689 | +0.17(+0.38%) |
Dec 24, 2019 | 44.52 | 44.73 | 44.33 | 44.68 | 510,404 | +0.16(+0.36%) |
Dec 23, 2019 | 44.69 | 44.85 | 44.44 | 44.52 | 1,657,319 | -0.05(-0.10%) |
Dec 20, 2019 | 44.36 | 44.60 | 44.07 | 44.57 | 4,900,504 | +0.65(+1.48%) |
Dec 19, 2019 | 44.06 | 44.26 | 43.48 | 43.92 | 3,154,597 | -0.34(-0.78%) |
Dec 18, 2019 | 44.20 | 44.31 | 43.76 | 44.26 | 3,206,214 | +0.08(+0.19%) |
Dec 17, 2019 | 43.93 | 44.26 | 43.88 | 44.18 | 2,390,377 | +0.33(+0.74%) |
Dec 16, 2019 | 44.38 | 44.50 | 43.79 | 43.85 | 2,805,767 | +0.08(+0.19%) |
Dec 13, 2019 | 44.37 | 44.64 | 43.65 | 43.77 | 4,126,949 | -0.38(-0.86%) |
Dec 12, 2019 | 43.15 | 44.30 | 42.78 | 44.15 | 3,759,965 | +0.93(+2.15%) |
Dec 11, 2019 | 42.74 | 43.26 | 42.58 | 43.22 | 2,909,231 | +0.54(+1.27%) |
Dec 10, 2019 | 43.56 | 43.56 | 42.53 | 42.68 | 2,435,902 | -0.13(-0.30%) |
Dec 09, 2019 | 42.93 | 43.13 | 42.71 | 42.81 | 2,146,665 | -0.35(-0.82%) |
Dec 06, 2019 | 43.54 | 43.56 | 43.06 | 43.16 | 2,541,065 | +0.33(+0.76%) |
Dec 05, 2019 | 42.52 | 42.86 | 42.32 | 42.84 | 2,112,467 | +0.41(+0.97%) |
Dec 04, 2019 | 42.24 | 42.86 | 42.18 | 42.43 | 2,685,630 | +0.44(+1.04%) |
Dec 03, 2019 | 42.09 | 42.16 | 41.91 | 41.99 | 3,374,647 | -0.71(-1.66%) |
Dec 02, 2019 | 43.35 | 43.41 | 42.69 | 42.70 | 2,545,071 | -0.64(-1.48%) |
Nov 29, 2019 | 43.76 | 43.80 | 43.33 | 43.34 | 887,837 | -0.54(-1.23%) |
Nov 27, 2019 | 44.04 | 44.23 | 43.77 | 43.88 | 1,858,056 | +0.01(+0.02%) |
Nov 26, 2019 | 43.63 | 44.05 | 43.39 | 43.87 | 3,939,485 | +0.65(+1.51%) |
Nov 25, 2019 | 42.88 | 43.33 | 42.74 | 43.22 | 1,847,997 | +0.34(+0.78%) |
Nov 22, 2019 | 42.92 | 43.20 | 42.55 | 42.88 | 1,789,959 | -0.06(-0.13%) |
Nov 21, 2019 | 42.83 | 43.14 | 42.72 | 42.94 | 2,610,280 | +0.34(+0.79%) |
Nov 20, 2019 | 42.55 | 43.07 | 42.43 | 42.60 | 2,638,226 | +0.14(+0.33%) |
Nov 19, 2019 | 42.40 | 42.71 | 42.21 | 42.46 | 2,885,430 | -0.09(-0.22%) |
Nov 18, 2019 | 42.44 | 42.70 | 42.36 | 42.56 | 2,694,498 | +0.07(+0.18%) |
Nov 15, 2019 | 43.18 | 43.24 | 42.32 | 42.48 | 4,048,112 | -0.42(-0.98%) |
Nov 14, 2019 | 43.26 | 43.53 | 42.58 | 42.90 | 2,188,496 | -0.55(-1.26%) |
Nov 13, 2019 | 43.17 | 43.47 | 43.07 | 43.45 | 1,905,113 | +0.03(+0.06%) |
Nov 12, 2019 | 42.97 | 43.45 | 42.72 | 43.42 | 2,441,219 | +0.46(+1.06%) |
Nov 11, 2019 | 42.81 | 43.19 | 42.81 | 42.97 | 1,058,601 | -0.14(-0.32%) |
Nov 08, 2019 | 42.97 | 43.12 | 42.78 | 43.11 | 1,321,551 | +0.07(+0.15%) |
Nov 07, 2019 | 43.17 | 43.43 | 42.93 | 43.04 | 1,793,428 | +0.11(+0.26%) |
Nov 06, 2019 | 43.22 | 43.40 | 42.38 | 42.93 | 2,920,673 | -0.42(-0.97%) |
Nov 05, 2019 | 42.99 | 43.62 | 42.99 | 43.35 | 3,611,496 | +0.36(+0.84%) |
Nov 04, 2019 | 43.67 | 43.71 | 42.73 | 42.99 | 3,459,731 | -0.46(-1.05%) |
Nov 01, 2019 | 43.29 | 43.44 | 42.96 | 43.44 | 2,377,590 | +0.38(+0.89%) |
Oct 31, 2019 | 42.90 | 43.22 | 42.40 | 43.06 | 3,485,699 | +0.03(+0.06%) |
Oct 30, 2019 | 41.90 | 43.26 | 41.83 | 43.03 | 5,471,867 | +1.46(+3.52%) |
Oct 29, 2019 | 41.33 | 41.88 | 41.27 | 41.57 | 4,875,755 | +0.08(+0.20%) |
Oct 28, 2019 | 41.72 | 41.81 | 40.99 | 41.49 | 3,741,994 | -0.06(-0.13%) |
Oct 25, 2019 | 41.16 | 41.95 | 41.05 | 41.54 | 1,974,379 | +0.42(+1.02%) |
Oct 24, 2019 | 41.14 | 41.31 | 40.69 | 41.12 | 2,034,680 | +0.15(+0.36%) |
Oct 23, 2019 | 41.23 | 41.34 | 40.85 | 40.97 | 2,046,911 | -0.24(-0.59%) |
Oct 22, 2019 | 41.21 | 41.44 | 40.98 | 41.22 | 2,416,820 | +0.14(+0.34%) |
Oct 21, 2019 | 41.09 | 41.29 | 40.69 | 41.08 | 2,400,350 | +0.25(+0.62%) |
Oct 18, 2019 | 40.65 | 41.08 | 40.49 | 40.83 | 2,153,751 | +0.20(+0.48%) |
Oct 17, 2019 | 40.92 | 41.28 | 40.58 | 40.63 | 2,183,372 | -0.04(-0.09%) |
Oct 16, 2019 | 40.09 | 41.02 | 39.95 | 40.67 | 3,622,950 | +0.52(+1.30%) |
Oct 15, 2019 | 39.68 | 40.36 | 39.65 | 40.15 | 2,265,406 | +0.57(+1.44%) |
Oct 14, 2019 | 39.61 | 39.74 | 39.44 | 39.58 | 1,758,140 | -0.29(-0.72%) |
Oct 11, 2019 | 39.38 | 40.24 | 39.38 | 39.87 | 3,101,415 | +0.90(+2.32%) |
Oct 10, 2019 | 38.73 | 39.33 | 38.71 | 38.96 | 3,048,765 | -0.00(-0.01%) |
Oct 09, 2019 | 38.91 | 39.08 | 38.56 | 38.97 | 2,001,607 | +0.49(+1.28%) |
Oct 08, 2019 | 38.79 | 39.11 | 38.40 | 38.48 | 2,590,464 | -0.79(-2.01%) |
Oct 07, 2019 | 39.17 | 39.58 | 38.98 | 39.27 | 3,235,783 | -0.19(-0.47%) |
Oct 04, 2019 | 38.53 | 39.49 | 38.39 | 39.45 | 2,270,608 | +0.96(+2.48%) |
Oct 03, 2019 | 37.72 | 38.59 | 37.19 | 38.49 | 3,489,907 | +0.53(+1.39%) |
Oct 02, 2019 | 38.71 | 38.75 | 37.56 | 37.97 | 3,743,723 | -1.03(-2.64%) |
Oct 01, 2019 | 39.26 | 40.05 | 38.99 | 39.00 | 4,193,841 | +0.32(+0.82%) |
Sep 30, 2019 | 38.68 | 38.96 | 38.36 | 38.68 | 2,239,357 | +0.00(+0.00%) |
Sep 27, 2019 | 38.64 | 38.81 | 38.14 | 38.68 | 2,895,585 | +0.20(+0.53%) |
Sep 26, 2019 | 37.76 | 38.68 | 37.76 | 38.48 | 3,034,580 | +0.71(+1.89%) |
Sep 25, 2019 | 37.45 | 37.89 | 37.25 | 37.76 | 4,765,586 | +0.42(+1.12%) |
Sep 24, 2019 | 37.82 | 38.01 | 37.29 | 37.34 | 3,260,162 | -0.25(-0.67%) |
Sep 23, 2019 | 37.32 | 38.07 | 37.18 | 37.59 | 2,849,314 | -0.11(-0.30%) |
Sep 20, 2019 | 38.22 | 38.38 | 37.64 | 37.71 | 3,798,570 | -0.39(-1.02%) |
Sep 19, 2019 | 38.36 | 38.59 | 37.87 | 38.10 | 4,221,200 | -0.40(-1.04%) |
Sep 18, 2019 | 37.62 | 38.63 | 37.55 | 38.49 | 4,782,567 | +0.18(+0.46%) |
Sep 17, 2019 | 40.14 | 40.14 | 37.41 | 38.32 | 7,534,746 | -1.33(-3.35%) |
Sep 16, 2019 | 39.88 | 40.16 | 39.58 | 39.65 | 3,068,525 | -0.45(-1.11%) |
Sep 13, 2019 | 40.37 | 40.45 | 39.99 | 40.09 | 2,278,258 | +0.01(+0.02%) |
Sep 12, 2019 | 40.31 | 40.37 | 39.63 | 40.08 | 3,253,077 | +0.08(+0.21%) |
Sep 11, 2019 | 39.44 | 40.00 | 38.98 | 40.00 | 3,231,545 | +0.68(+1.72%) |
Sep 10, 2019 | 38.96 | 39.40 | 38.67 | 39.32 | 3,083,657 | +0.29(+0.74%) |
Sep 09, 2019 | 38.98 | 39.14 | 38.72 | 39.03 | 2,405,372 | +0.29(+0.74%) |
Sep 06, 2019 | 38.46 | 39.23 | 38.46 | 38.75 | 2,984,591 | +0.45(+1.19%) |
Sep 05, 2019 | 38.05 | 38.74 | 38.05 | 38.29 | 2,551,924 | +0.56(+1.48%) |
Sep 04, 2019 | 37.39 | 37.78 | 37.36 | 37.73 | 2,685,769 | +0.76(+2.06%) |
Sep 03, 2019 | 37.49 | 37.72 | 36.51 | 36.97 | 2,712,841 | -0.83(-2.19%) |
Aug 30, 2019 | 38.38 | 38.46 | 37.78 | 37.80 | 2,238,497 | -0.32(-0.85%) |
Aug 29, 2019 | 37.65 | 38.22 | 37.51 | 38.12 | 2,628,690 | +0.98(+2.65%) |
Aug 28, 2019 | 36.29 | 37.31 | 35.90 | 37.14 | 2,632,316 | +0.63(+1.73%) |
Aug 27, 2019 | 36.83 | 36.86 | 35.89 | 36.51 | 3,340,287 | -0.06(-0.18%) |
Aug 26, 2019 | 36.12 | 36.62 | 35.90 | 36.57 | 2,266,329 | +0.70(+1.94%) |
Aug 23, 2019 | 37.35 | 37.39 | 35.67 | 35.88 | 2,914,766 | -1.76(-4.68%) |
Aug 22, 2019 | 38.00 | 38.19 | 37.47 | 37.64 | 3,161,898 | -0.33(-0.88%) |
Aug 21, 2019 | 37.84 | 38.34 | 37.48 | 37.98 | 5,536,905 | +1.19(+3.23%) |
Aug 20, 2019 | 36.01 | 37.11 | 35.89 | 36.79 | 4,339,454 | +0.76(+2.11%) |
Aug 19, 2019 | 36.29 | 36.39 | 36.00 | 36.03 | 2,241,488 | +0.33(+0.94%) |
Aug 16, 2019 | 35.52 | 35.79 | 35.35 | 35.69 | 2,069,214 | +0.43(+1.21%) |
Aug 15, 2019 | 35.40 | 35.77 | 34.99 | 35.27 | 1,653,735 | +0.07(+0.21%) |
Aug 14, 2019 | 35.88 | 35.94 | 34.91 | 35.19 | 2,429,196 | -1.16(-3.19%) |
Aug 13, 2019 | 36.12 | 37.13 | 36.02 | 36.35 | 1,939,347 | +0.31(+0.85%) |
Aug 12, 2019 | 36.11 | 36.33 | 35.95 | 36.04 | 1,497,840 | -0.30(-0.82%) |
Aug 09, 2019 | 36.68 | 36.72 | 36.15 | 36.34 | 2,040,767 | -0.62(-1.68%) |
Aug 08, 2019 | 36.56 | 37.08 | 36.55 | 36.96 | 2,905,236 | +0.63(+1.74%) |
Aug 07, 2019 | 36.05 | 36.43 | 35.71 | 36.33 | 3,887,749 | -0.33(-0.91%) |
Aug 06, 2019 | 36.13 | 36.70 | 35.74 | 36.67 | 2,586,746 | +0.75(+2.09%) |
Aug 05, 2019 | 36.54 | 36.84 | 35.43 | 35.91 | 3,865,894 | -1.18(-3.18%) |
Aug 02, 2019 | 36.28 | 37.20 | 36.05 | 37.09 | 3,744,046 | +0.75(+2.07%) |
Aug 01, 2019 | 37.86 | 38.30 | 36.29 | 36.34 | 4,616,692 | -1.49(-3.95%) |
Jul 31, 2019 | 38.55 | 38.69 | 37.38 | 37.84 | 2,883,646 | -0.73(-1.90%) |
Jul 30, 2019 | 37.47 | 38.58 | 37.30 | 38.57 | 2,565,122 | +0.72(+1.91%) |
Jul 29, 2019 | 38.51 | 38.71 | 37.71 | 37.85 | 2,375,134 | -0.67(-1.73%) |
Jul 26, 2019 | 38.21 | 39.15 | 38.21 | 38.51 | 3,896,735 | -0.82(-2.08%) |
Jul 25, 2019 | 38.05 | 39.52 | 37.54 | 39.33 | 7,675,151 | +2.95(+8.11%) |
Jul 24, 2019 | 35.55 | 36.66 | 35.36 | 36.38 | 5,492,447 | +0.56(+1.55%) |
Jul 23, 2019 | 35.13 | 35.88 | 35.06 | 35.82 | 2,840,542 | +0.96(+2.74%) |
Jul 22, 2019 | 35.13 | 35.26 | 34.65 | 34.87 | 3,733,092 | -0.26(-0.74%) |
Jul 19, 2019 | 35.63 | 35.79 | 35.11 | 35.13 | 3,414,532 | -0.33(-0.94%) |
Jul 18, 2019 | 35.66 | 35.66 | 34.96 | 35.46 | 4,474,600 | -0.39(-1.09%) |
Jul 17, 2019 | 36.51 | 36.51 | 35.83 | 35.85 | 2,325,772 | -0.71(-1.95%) |
Jul 16, 2019 | 36.32 | 36.61 | 36.22 | 36.56 | 3,040,324 | +0.43(+1.18%) |
Jul 15, 2019 | 36.00 | 36.25 | 35.78 | 36.14 | 2,197,294 | +0.18(+0.49%) |
Jul 12, 2019 | 35.48 | 36.07 | 35.40 | 35.96 | 3,344,599 | +0.58(+1.65%) |
Jul 11, 2019 | 35.46 | 35.67 | 35.13 | 35.38 | 3,721,019 | -0.15(-0.42%) |
Jul 10, 2019 | 36.28 | 36.46 | 35.38 | 35.53 | 3,162,334 | -0.82(-2.27%) |
Jul 09, 2019 | 36.41 | 36.43 | 36.00 | 36.35 | 2,273,411 | -0.23(-0.63%) |
Jul 08, 2019 | 36.66 | 36.95 | 36.46 | 36.58 | 1,884,712 | -0.28(-0.75%) |
Jul 05, 2019 | 36.73 | 36.89 | 36.21 | 36.86 | 1,601,391 | +0.05(+0.13%) |
Jul 03, 2019 | 36.90 | 37.15 | 36.76 | 36.81 | 2,385,062 | +0.09(+0.25%) |
Jul 02, 2019 | 36.45 | 36.75 | 36.12 | 36.72 | 2,567,000 | +0.11(+0.30%) |
Jul 01, 2019 | 36.77 | 37.12 | 36.20 | 36.61 | 3,045,231 | +0.31(+0.84%) |
Jun 28, 2019 | 36.07 | 36.52 | 36.07 | 36.30 | 7,313,866 | +0.22(+0.62%) |
Jun 27, 2019 | 36.09 | 36.27 | 35.65 | 36.08 | 2,361,404 | +0.10(+0.28%) |
Jun 26, 2019 | 35.53 | 36.10 | 35.28 | 35.98 | 3,420,467 | +0.45(+1.28%) |
Jun 25, 2019 | 36.04 | 36.21 | 35.28 | 35.53 | 3,231,818 | -0.42(-1.16%) |
Jun 24, 2019 | 35.25 | 36.04 | 35.23 | 35.94 | 3,612,207 | +0.69(+1.97%) |
Jun 21, 2019 | 35.60 | 35.61 | 35.13 | 35.25 | 3,839,447 | -0.52(-1.45%) |
Jun 20, 2019 | 35.24 | 35.87 | 35.00 | 35.77 | 3,748,874 | +1.02(+2.93%) |
Jun 19, 2019 | 35.16 | 35.17 | 34.37 | 34.75 | 3,166,586 | -0.27(-0.77%) |
Jun 18, 2019 | 35.23 | 35.88 | 34.69 | 35.02 | 5,954,739 | -0.08(-0.24%) |
Jun 17, 2019 | 35.46 | 35.61 | 35.03 | 35.10 | 3,040,039 | -0.32(-0.91%) |
Jun 14, 2019 | 35.91 | 36.09 | 35.21 | 35.42 | 3,769,727 | -0.69(-1.92%) |
Jun 13, 2019 | 35.50 | 36.25 | 35.41 | 36.12 | 3,740,140 | +0.80(+2.28%) |
Jun 12, 2019 | 35.13 | 35.48 | 34.92 | 35.31 | 1,857,486 | +0.21(+0.61%) |
Jun 11, 2019 | 35.34 | 35.54 | 34.88 | 35.10 | 2,491,586 | +0.06(+0.16%) |
Jun 10, 2019 | 35.28 | 35.64 | 34.96 | 35.04 | 2,265,108 | -0.07(-0.21%) |
Jun 07, 2019 | 34.84 | 35.30 | 34.71 | 35.12 | 2,585,357 | +0.49(+1.42%) |
Jun 06, 2019 | 34.35 | 34.68 | 33.98 | 34.63 | 1,812,741 | +0.19(+0.56%) |
Jun 05, 2019 | 34.59 | 34.63 | 34.13 | 34.43 | 2,462,009 | +0.03(+0.08%) |
Jun 04, 2019 | 33.31 | 34.44 | 33.31 | 34.41 | 3,654,729 | +1.47(+4.47%) |
Jun 03, 2019 | 32.44 | 33.18 | 32.41 | 32.93 | 3,549,427 | +0.63(+1.95%) |
May 31, 2019 | 32.82 | 32.82 | 32.19 | 32.31 | 2,954,601 | -0.85(-2.57%) |
May 30, 2019 | 33.32 | 33.51 | 32.98 | 33.16 | 2,765,842 | -0.07(-0.22%) |
May 29, 2019 | 33.58 | 33.83 | 33.11 | 33.23 | 3,894,614 | -0.51(-1.51%) |
May 28, 2019 | 34.44 | 34.51 | 33.69 | 33.74 | 2,807,503 | -0.75(-2.17%) |
May 24, 2019 | 34.41 | 34.51 | 34.18 | 34.49 | 2,530,662 | +0.35(+1.03%) |
May 23, 2019 | 34.65 | 34.68 | 34.10 | 34.14 | 5,106,742 | -0.95(-2.72%) |
May 22, 2019 | 34.78 | 35.32 | 34.78 | 35.09 | 2,150,974 | -0.13(-0.37%) |
May 21, 2019 | 35.01 | 35.47 | 34.92 | 35.22 | 2,645,408 | +0.37(+1.06%) |
May 20, 2019 | 34.59 | 35.05 | 34.54 | 34.85 | 2,639,156 | +0.11(+0.32%) |
May 17, 2019 | 35.12 | 35.31 | 34.73 | 34.74 | 2,980,328 | -0.56(-1.60%) |
May 16, 2019 | 35.03 | 35.61 | 35.03 | 35.30 | 3,693,498 | +0.28(+0.79%) |
May 15, 2019 | 34.23 | 35.13 | 34.17 | 35.03 | 5,107,815 | +0.47(+1.37%) |
May 14, 2019 | 34.30 | 34.83 | 34.17 | 34.55 | 3,480,518 | +0.33(+0.97%) |
May 13, 2019 | 34.38 | 34.56 | 33.96 | 34.22 | 4,813,948 | -0.88(-2.50%) |
May 10, 2019 | 34.81 | 35.16 | 34.35 | 35.10 | 5,346,906 | +0.10(+0.29%) |
May 09, 2019 | 35.09 | 35.25 | 34.41 | 35.00 | 6,906,999 | -0.42(-1.18%) |
May 08, 2019 | 35.90 | 36.02 | 35.35 | 35.41 | 4,979,123 | -0.56(-1.57%) |
May 07, 2019 | 36.79 | 37.00 | 35.80 | 35.98 | 4,758,808 | -1.11(-2.99%) |
May 06, 2019 | 36.67 | 37.12 | 36.29 | 37.09 | 3,720,290 | -0.32(-0.87%) |
May 03, 2019 | 36.87 | 37.46 | 36.87 | 37.41 | 2,695,720 | +0.65(+1.76%) |
May 02, 2019 | 36.39 | 36.81 | 36.36 | 36.76 | 3,234,675 | +0.40(+1.09%) |
May 01, 2019 | 36.20 | 36.87 | 36.10 | 36.37 | 3,891,597 | +0.23(+0.64%) |
Apr 30, 2019 | 36.39 | 36.39 | 35.67 | 36.14 | 4,257,645 | -0.25(-0.69%) |
Apr 29, 2019 | 35.82 | 36.49 | 35.71 | 36.39 | 5,664,117 | +0.79(+2.21%) |
Apr 26, 2019 | 35.35 | 36.25 | 35.21 | 35.60 | 8,166,608 | +0.91(+2.61%) |
Apr 25, 2019 | 36.19 | 36.22 | 34.69 | 34.69 | 9,908,934 | -2.30(-6.23%) |
Apr 24, 2019 | 36.94 | 37.48 | 36.87 | 37.00 | 4,005,354 | +0.00(+0.00%) |
Apr 23, 2019 | 36.67 | 37.23 | 36.67 | 37.00 | 5,298,529 | +0.27(+0.73%) |
Apr 22, 2019 | 36.97 | 36.97 | 36.43 | 36.73 | 3,300,833 | -0.31(-0.85%) |
Apr 18, 2019 | 37.03 | 37.15 | 36.79 | 37.04 | 4,364,129 | +0.05(+0.12%) |
Apr 17, 2019 | 37.63 | 37.65 | 36.95 | 37.00 | 3,375,910 | -0.44(-1.19%) |
Apr 16, 2019 | 37.63 | 37.67 | 37.31 | 37.44 | 3,202,912 | -0.06(-0.15%) |
Apr 15, 2019 | 37.59 | 37.62 | 37.34 | 37.50 | 2,484,953 | +0.06(+0.17%) |
Apr 12, 2019 | 37.48 | 37.67 | 37.22 | 37.43 | 2,363,768 | +0.14(+0.37%) |
Apr 11, 2019 | 37.26 | 37.38 | 37.10 | 37.29 | 2,788,321 | +0.02(+0.05%) |
Apr 10, 2019 | 37.16 | 37.28 | 37.02 | 37.27 | 2,282,611 | +0.15(+0.40%) |
Apr 09, 2019 | 37.44 | 37.47 | 37.11 | 37.13 | 1,707,560 | -0.55(-1.47%) |
Apr 08, 2019 | 37.49 | 37.75 | 37.24 | 37.68 | 1,981,212 | +0.09(+0.25%) |
Apr 05, 2019 | 37.08 | 37.66 | 37.07 | 37.59 | 3,427,849 | +0.58(+1.57%) |
Apr 04, 2019 | 36.54 | 37.17 | 36.54 | 37.01 | 2,146,517 | +0.49(+1.34%) |
Apr 03, 2019 | 36.66 | 36.84 | 36.37 | 36.52 | 3,247,560 | +0.01(+0.03%) |
Apr 02, 2019 | 36.29 | 36.58 | 36.09 | 36.51 | 4,180,579 | +0.25(+0.69%) |
Apr 01, 2019 | 36.46 | 36.66 | 36.07 | 36.26 | 3,736,982 | +0.00(+0.00%) |
Mar 29, 2019 | 36.34 | 36.48 | 36.05 | 36.26 | 3,421,561 | +0.18(+0.49%) |
Mar 28, 2019 | 35.63 | 36.12 | 35.58 | 36.08 | 2,354,881 | +0.50(+1.40%) |
Mar 27, 2019 | 35.81 | 36.08 | 35.41 | 35.59 | 3,019,309 | -0.21(-0.59%) |
Mar 26, 2019 | 35.74 | 36.05 | 35.46 | 35.80 | 4,685,193 | +0.08(+0.23%) |
Mar 25, 2019 | 35.35 | 35.90 | 35.16 | 35.71 | 2,434,705 | +0.43(+1.23%) |
Mar 22, 2019 | 35.82 | 35.87 | 35.24 | 35.28 | 3,580,388 | -0.79(-2.20%) |
Mar 21, 2019 | 35.55 | 36.51 | 35.47 | 36.07 | 2,850,654 | +0.51(+1.43%) |
Mar 20, 2019 | 35.85 | 35.96 | 35.09 | 35.57 | 4,110,923 | -0.37(-1.03%) |
Mar 19, 2019 | 36.24 | 36.48 | 35.85 | 35.94 | 2,721,699 | -0.18(-0.49%) |
Mar 18, 2019 | 36.03 | 36.27 | 35.85 | 36.11 | 4,887,496 | +0.16(+0.44%) |
Mar 15, 2019 | 36.03 | 36.11 | 35.80 | 35.95 | 5,364,674 | +0.06(+0.18%) |
Mar 14, 2019 | 35.98 | 36.18 | 35.67 | 35.89 | 3,191,198 | -0.05(-0.13%) |
Mar 13, 2019 | 36.37 | 36.48 | 35.74 | 35.94 | 3,953,790 | -0.28(-0.76%) |
Mar 12, 2019 | 36.29 | 36.42 | 36.07 | 36.21 | 2,905,863 | -0.07(-0.20%) |
Mar 11, 2019 | 36.20 | 36.41 | 35.92 | 36.29 | 3,456,338 | +0.09(+0.26%) |
Mar 08, 2019 | 35.73 | 36.20 | 35.51 | 36.19 | 2,774,435 | +0.25(+0.69%) |
Mar 07, 2019 | 36.15 | 36.25 | 35.67 | 35.95 | 3,870,337 | -0.35(-0.97%) |
Mar 06, 2019 | 36.42 | 36.79 | 36.29 | 36.30 | 4,058,822 | -0.19(-0.53%) |
Mar 05, 2019 | 36.86 | 36.94 | 36.44 | 36.49 | 4,242,208 | -0.37(-1.00%) |
Mar 04, 2019 | 36.89 | 37.21 | 36.54 | 36.86 | 6,062,452 | -0.04(-0.10%) |