Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.74 | 51.85 | 50.57 | 51.80 | 7,224,888 | -0.03(-0.07%) |
Jan 30, 2020 | 53.00 | 53.86 | 50.90 | 51.84 | 10,085,925 | -1.31(-2.46%) |
Jan 29, 2020 | 52.73 | 53.56 | 52.55 | 53.14 | 5,044,696 | +0.87(+1.67%) |
Jan 28, 2020 | 52.07 | 52.87 | 51.87 | 52.27 | 4,391,614 | +0.36(+0.70%) |
Jan 27, 2020 | 50.76 | 52.30 | 50.36 | 51.91 | 4,390,170 | -0.87(-1.64%) |
Jan 24, 2020 | 54.37 | 54.44 | 52.31 | 52.77 | 8,813,901 | -1.33(-2.46%) |
Jan 23, 2020 | 53.33 | 54.09 | 53.10 | 54.10 | 5,658,365 | +0.77(+1.45%) |
Jan 22, 2020 | 52.07 | 53.55 | 52.04 | 53.33 | 5,509,708 | +1.59(+3.07%) |
Jan 21, 2020 | 51.32 | 52.39 | 51.03 | 51.74 | 5,804,182 | +0.20(+0.40%) |
Jan 17, 2020 | 51.55 | 52.07 | 51.23 | 51.54 | 5,041,601 | +0.52(+1.01%) |
Jan 16, 2020 | 49.80 | 51.06 | 49.78 | 51.02 | 6,981,604 | +1.63(+3.30%) |
Jan 15, 2020 | 48.92 | 49.78 | 48.88 | 49.39 | 4,193,912 | +0.10(+0.21%) |
Jan 14, 2020 | 49.67 | 49.91 | 49.21 | 49.29 | 3,078,457 | -0.27(-0.55%) |
Jan 13, 2020 | 49.10 | 49.78 | 48.67 | 49.56 | 3,859,540 | +0.60(+1.23%) |
Jan 10, 2020 | 49.22 | 49.36 | 48.77 | 48.96 | 5,865,992 | -0.11(-0.22%) |
Jan 09, 2020 | 48.48 | 49.54 | 48.26 | 49.07 | 5,170,037 | +0.94(+1.96%) |
Jan 08, 2020 | 47.42 | 48.34 | 47.40 | 48.13 | 3,434,390 | +0.71(+1.50%) |
Jan 07, 2020 | 47.44 | 47.77 | 47.32 | 47.42 | 3,147,004 | +0.00(+0.00%) |
Jan 06, 2020 | 46.83 | 47.44 | 46.69 | 47.42 | 2,951,611 | -0.08(-0.18%) |
Jan 03, 2020 | 46.85 | 47.55 | 46.60 | 47.50 | 2,842,399 | +0.17(+0.36%) |
Jan 02, 2020 | 47.67 | 47.89 | 47.13 | 47.33 | 3,975,953 | -0.12(-0.25%) |
Dec 31, 2019 | 47.50 | 47.76 | 47.19 | 47.45 | 1,935,604 | -0.05(-0.11%) |
Dec 30, 2019 | 47.65 | 47.67 | 47.05 | 47.50 | 2,267,025 | -0.12(-0.25%) |
Dec 27, 2019 | 47.84 | 48.09 | 47.54 | 47.62 | 2,041,349 | -0.14(-0.28%) |
Dec 26, 2019 | 47.04 | 47.86 | 46.99 | 47.76 | 2,535,436 | +0.76(+1.62%) |
Dec 24, 2019 | 46.87 | 47.15 | 46.72 | 46.99 | 1,459,572 | +0.09(+0.20%) |
Dec 23, 2019 | 47.40 | 47.65 | 46.88 | 46.90 | 2,814,806 | -0.43(-0.91%) |
Dec 20, 2019 | 47.21 | 47.48 | 46.72 | 47.33 | 4,595,866 | +0.04(+0.09%) |
Dec 19, 2019 | 46.32 | 47.30 | 46.24 | 47.29 | 4,794,527 | +0.96(+2.07%) |
Dec 18, 2019 | 46.22 | 46.51 | 45.95 | 46.33 | 3,997,170 | +0.03(+0.07%) |
Dec 17, 2019 | 46.42 | 46.45 | 45.87 | 46.30 | 4,151,050 | +0.04(+0.09%) |
Dec 16, 2019 | 45.76 | 46.49 | 45.65 | 46.26 | 4,207,207 | +0.76(+1.68%) |
Dec 13, 2019 | 45.81 | 46.14 | 45.40 | 45.49 | 3,159,635 | -0.46(-1.00%) |
Dec 12, 2019 | 46.63 | 46.83 | 45.83 | 45.95 | 4,205,278 | -0.64(-1.37%) |
Dec 11, 2019 | 46.23 | 46.65 | 46.08 | 46.59 | 2,892,891 | +0.43(+0.94%) |
Dec 10, 2019 | 46.01 | 46.46 | 45.88 | 46.15 | 4,681,480 | +0.23(+0.50%) |
Dec 09, 2019 | 46.00 | 46.46 | 45.76 | 45.92 | 4,623,719 | +0.19(+0.41%) |
Dec 06, 2019 | 45.81 | 46.21 | 45.74 | 45.74 | 3,342,008 | +0.34(+0.75%) |
Dec 05, 2019 | 45.35 | 45.74 | 45.17 | 45.40 | 4,624,766 | +0.36(+0.79%) |
Dec 04, 2019 | 45.04 | 45.37 | 44.89 | 45.04 | 3,185,113 | +0.08(+0.19%) |
Dec 03, 2019 | 44.41 | 45.05 | 43.92 | 44.96 | 4,917,782 | +0.08(+0.19%) |
Dec 02, 2019 | 46.15 | 46.18 | 44.72 | 44.87 | 6,685,882 | -1.12(-2.43%) |
Nov 29, 2019 | 45.85 | 46.30 | 45.81 | 45.99 | 2,300,585 | -0.02(-0.04%) |
Nov 27, 2019 | 45.25 | 46.11 | 45.00 | 46.01 | 6,231,327 | +0.75(+1.65%) |
Nov 26, 2019 | 44.96 | 45.36 | 44.57 | 45.26 | 36,985,308 | +0.76(+1.70%) |
Nov 25, 2019 | 43.52 | 44.53 | 43.40 | 44.51 | 5,465,372 | +1.03(+2.36%) |
Nov 22, 2019 | 43.86 | 44.17 | 43.23 | 43.48 | 4,835,179 | -0.34(-0.77%) |
Nov 21, 2019 | 43.74 | 44.28 | 43.70 | 43.82 | 3,639,744 | +0.03(+0.08%) |
Nov 20, 2019 | 43.93 | 44.23 | 43.63 | 43.79 | 4,667,769 | -0.30(-0.67%) |
Nov 19, 2019 | 44.44 | 44.68 | 43.80 | 44.08 | 4,594,250 | -0.33(-0.74%) |
Nov 18, 2019 | 44.53 | 45.04 | 44.31 | 44.41 | 3,985,406 | -0.14(-0.30%) |
Nov 15, 2019 | 44.86 | 45.09 | 44.46 | 44.55 | 3,439,855 | -0.09(-0.21%) |
Nov 14, 2019 | 44.40 | 44.87 | 44.27 | 44.64 | 3,036,892 | +0.18(+0.40%) |
Nov 13, 2019 | 43.86 | 44.84 | 43.76 | 44.47 | 6,442,123 | +0.39(+0.89%) |
Nov 12, 2019 | 44.10 | 44.21 | 43.52 | 44.08 | 4,189,175 | +0.04(+0.10%) |
Nov 11, 2019 | 43.71 | 44.14 | 43.56 | 44.03 | 3,606,992 | +0.32(+0.74%) |
Nov 08, 2019 | 43.45 | 44.03 | 43.43 | 43.71 | 6,081,373 | +0.11(+0.25%) |
Nov 07, 2019 | 44.65 | 44.91 | 43.58 | 43.60 | 8,632,998 | -0.54(-1.23%) |
Nov 06, 2019 | 44.53 | 44.58 | 43.52 | 44.14 | 7,390,365 | -0.64(-1.42%) |
Nov 05, 2019 | 45.04 | 45.21 | 44.58 | 44.78 | 3,008,709 | -0.31(-0.70%) |
Nov 04, 2019 | 45.72 | 45.87 | 44.80 | 45.09 | 3,985,888 | -0.42(-0.93%) |
Nov 01, 2019 | 44.91 | 45.68 | 44.80 | 45.52 | 4,020,808 | +0.84(+1.88%) |
Oct 31, 2019 | 44.34 | 44.70 | 44.04 | 44.68 | 2,828,006 | +0.16(+0.36%) |
Oct 30, 2019 | 44.38 | 44.71 | 44.17 | 44.52 | 4,167,274 | +0.02(+0.04%) |
Oct 29, 2019 | 44.27 | 44.72 | 44.03 | 44.50 | 2,840,615 | +0.13(+0.30%) |
Oct 28, 2019 | 44.54 | 44.89 | 44.06 | 44.37 | 4,262,901 | -0.06(-0.13%) |
Oct 25, 2019 | 43.91 | 44.54 | 43.32 | 44.43 | 4,946,435 | +0.68(+1.56%) |
Oct 24, 2019 | 43.28 | 43.93 | 43.27 | 43.75 | 5,554,399 | +0.45(+1.05%) |
Oct 23, 2019 | 41.81 | 43.64 | 41.73 | 43.29 | 9,475,063 | +2.03(+4.91%) |
Oct 22, 2019 | 41.66 | 41.90 | 41.12 | 41.27 | 4,286,848 | +0.01(+0.02%) |
Oct 21, 2019 | 41.07 | 41.66 | 40.91 | 41.26 | 5,023,345 | +0.59(+1.45%) |
Oct 18, 2019 | 40.01 | 40.80 | 39.95 | 40.67 | 4,767,601 | +0.50(+1.23%) |
Oct 17, 2019 | 39.52 | 40.30 | 39.22 | 40.17 | 5,067,626 | +0.83(+2.11%) |
Oct 16, 2019 | 39.89 | 40.06 | 38.70 | 39.34 | 3,751,939 | -0.24(-0.59%) |
Oct 15, 2019 | 39.37 | 39.76 | 38.90 | 39.58 | 4,895,951 | +0.50(+1.27%) |
Oct 14, 2019 | 39.19 | 39.56 | 38.80 | 39.08 | 8,461,070 | -0.51(-1.29%) |
Oct 11, 2019 | 39.52 | 40.14 | 39.43 | 39.59 | 6,154,250 | +0.50(+1.29%) |
Oct 10, 2019 | 39.04 | 39.48 | 38.70 | 39.09 | 5,687,656 | +0.03(+0.09%) |
Oct 09, 2019 | 38.81 | 39.35 | 38.58 | 39.06 | 3,712,143 | +0.72(+1.89%) |
Oct 08, 2019 | 38.04 | 38.79 | 37.84 | 38.33 | 6,715,361 | -0.24(-0.63%) |
Oct 07, 2019 | 39.17 | 39.22 | 38.37 | 38.58 | 11,421,080 | -0.87(-2.19%) |
Oct 04, 2019 | 40.37 | 40.61 | 39.28 | 39.44 | 7,839,670 | -0.58(-1.45%) |
Oct 03, 2019 | 39.26 | 40.31 | 38.89 | 40.02 | 8,303,067 | +0.81(+2.06%) |
Oct 02, 2019 | 38.90 | 39.42 | 38.32 | 39.22 | 11,169,343 | -0.46(-1.16%) |
Oct 01, 2019 | 41.60 | 41.74 | 39.48 | 39.68 | 13,418,048 | -1.37(-3.34%) |
Sep 30, 2019 | 42.13 | 42.17 | 40.64 | 41.05 | 14,753,193 | -1.16(-2.75%) |
Sep 27, 2019 | 44.25 | 44.38 | 41.53 | 42.21 | 12,213,670 | -2.03(-4.58%) |
Sep 26, 2019 | 44.42 | 44.43 | 43.63 | 44.23 | 10,629,196 | -0.18(-0.40%) |
Sep 25, 2019 | 43.89 | 44.64 | 43.73 | 44.41 | 11,913,518 | +0.03(+0.08%) |
Sep 24, 2019 | 44.54 | 45.07 | 43.94 | 44.38 | 13,702,190 | -0.42(-0.94%) |
Sep 23, 2019 | 44.17 | 45.06 | 44.10 | 44.80 | 11,239,560 | +0.34(+0.78%) |
Sep 20, 2019 | 44.46 | 44.75 | 43.73 | 44.45 | 52,888,144 | -0.01(-0.02%) |
Sep 19, 2019 | 44.38 | 45.12 | 44.27 | 44.46 | 12,684,307 | +0.04(+0.09%) |
Sep 18, 2019 | 44.42 | 45.10 | 44.16 | 44.42 | 12,278,776 | -0.56(-1.25%) |
Sep 17, 2019 | 45.07 | 45.78 | 44.45 | 44.98 | 8,485,731 | +0.00(+0.00%) |
Sep 16, 2019 | 44.69 | 46.37 | 44.39 | 44.98 | 10,504,441 | -0.03(-0.06%) |
Sep 13, 2019 | 44.04 | 45.54 | 43.96 | 45.01 | 12,095,637 | +1.10(+2.51%) |
Sep 12, 2019 | 42.48 | 44.46 | 42.44 | 43.90 | 11,362,366 | +1.53(+3.61%) |
Sep 11, 2019 | 42.73 | 42.85 | 41.47 | 42.38 | 8,771,630 | +0.66(+1.57%) |
Sep 10, 2019 | 42.86 | 43.27 | 41.55 | 41.72 | 6,851,231 | -1.13(-2.63%) |
Sep 09, 2019 | 42.57 | 43.12 | 42.48 | 42.85 | 7,523,027 | +0.51(+1.21%) |
Sep 06, 2019 | 42.04 | 42.55 | 41.98 | 42.33 | 4,552,120 | +0.24(+0.58%) |
Sep 05, 2019 | 41.82 | 42.40 | 41.55 | 42.09 | 6,197,789 | +0.83(+2.02%) |
Sep 04, 2019 | 41.35 | 41.53 | 40.66 | 41.26 | 4,381,548 | +0.32(+0.78%) |
Sep 03, 2019 | 41.42 | 41.69 | 40.63 | 40.94 | 4,474,825 | -0.88(-2.11%) |
Aug 30, 2019 | 41.85 | 41.98 | 41.57 | 41.82 | 2,664,307 | +0.18(+0.42%) |
Aug 29, 2019 | 42.02 | 42.10 | 41.41 | 41.64 | 4,104,387 | -0.10(-0.24%) |
Aug 28, 2019 | 41.87 | 41.92 | 41.24 | 41.74 | 3,410,915 | -0.02(-0.04%) |
Aug 27, 2019 | 41.69 | 41.98 | 41.56 | 41.76 | 4,415,604 | +0.38(+0.91%) |
Aug 26, 2019 | 41.22 | 41.85 | 41.21 | 41.38 | 4,245,227 | +0.36(+0.88%) |
Aug 23, 2019 | 41.86 | 42.05 | 40.82 | 41.02 | 4,832,686 | -0.83(-1.99%) |
Aug 22, 2019 | 41.64 | 42.09 | 41.47 | 41.85 | 6,337,898 | +0.29(+0.69%) |
Aug 21, 2019 | 41.43 | 42.04 | 41.39 | 41.57 | 6,190,477 | +0.52(+1.27%) |
Aug 20, 2019 | 40.16 | 41.19 | 40.11 | 41.05 | 6,316,977 | +0.84(+2.09%) |
Aug 19, 2019 | 40.20 | 40.67 | 39.95 | 40.21 | 5,745,755 | +0.51(+1.29%) |
Aug 16, 2019 | 38.74 | 39.76 | 38.70 | 39.69 | 4,404,817 | +1.27(+3.30%) |
Aug 15, 2019 | 38.66 | 39.17 | 38.06 | 38.43 | 5,150,814 | -0.11(-0.28%) |
Aug 14, 2019 | 38.97 | 39.50 | 38.07 | 38.53 | 6,499,022 | -1.51(-3.78%) |
Aug 13, 2019 | 38.84 | 40.10 | 38.83 | 40.05 | 6,086,403 | +1.00(+2.56%) |
Aug 12, 2019 | 39.53 | 39.74 | 38.84 | 39.05 | 4,962,406 | -0.92(-2.31%) |
Aug 09, 2019 | 40.46 | 40.60 | 39.85 | 39.97 | 7,097,086 | -0.56(-1.39%) |
Aug 08, 2019 | 39.87 | 40.58 | 39.31 | 40.53 | 9,763,567 | +1.45(+3.72%) |
Aug 07, 2019 | 37.74 | 39.21 | 37.69 | 39.08 | 8,477,676 | +0.58(+1.51%) |
Aug 06, 2019 | 37.78 | 38.66 | 37.76 | 38.50 | 6,383,279 | +1.08(+2.87%) |
Aug 05, 2019 | 38.25 | 38.58 | 36.53 | 37.42 | 14,755,744 | -1.76(-4.48%) |
Aug 02, 2019 | 39.06 | 39.27 | 37.85 | 39.18 | 10,656,516 | -0.17(-0.43%) |
Aug 01, 2019 | 40.34 | 40.34 | 39.05 | 39.35 | 12,169,664 | -0.97(-2.42%) |
Jul 31, 2019 | 41.32 | 41.51 | 39.70 | 40.32 | 7,519,679 | -0.92(-2.22%) |
Jul 30, 2019 | 40.46 | 41.27 | 40.38 | 41.24 | 5,571,389 | +0.35(+0.86%) |
Jul 29, 2019 | 41.43 | 41.43 | 40.56 | 40.89 | 6,302,192 | -0.51(-1.24%) |
Jul 26, 2019 | 41.22 | 41.64 | 41.15 | 41.40 | 5,168,223 | +0.02(+0.04%) |
Jul 25, 2019 | 41.07 | 41.46 | 40.55 | 41.38 | 8,840,005 | +0.40(+0.97%) |
Jul 24, 2019 | 40.30 | 41.16 | 40.24 | 40.98 | 8,583,883 | +0.53(+1.32%) |
Jul 23, 2019 | 39.84 | 40.56 | 39.48 | 40.45 | 7,476,115 | +0.64(+1.61%) |
Jul 22, 2019 | 38.25 | 40.00 | 38.17 | 39.81 | 12,014,632 | +1.83(+4.82%) |
Jul 19, 2019 | 38.19 | 38.60 | 37.96 | 37.98 | 4,884,841 | -0.02(-0.04%) |
Jul 18, 2019 | 38.14 | 39.43 | 37.51 | 38.00 | 12,374,174 | +0.31(+0.82%) |
Jul 17, 2019 | 38.20 | 38.29 | 37.50 | 37.69 | 8,102,155 | -0.46(-1.20%) |
Jul 16, 2019 | 38.05 | 38.61 | 38.02 | 38.15 | 5,041,491 | +0.14(+0.37%) |
Jul 15, 2019 | 38.30 | 38.40 | 37.83 | 38.00 | 9,138,666 | -0.30(-0.78%) |
Jul 12, 2019 | 38.37 | 38.63 | 37.97 | 38.30 | 6,317,926 | -0.04(-0.11%) |
Jul 11, 2019 | 38.79 | 38.81 | 38.16 | 38.35 | 5,084,063 | -0.26(-0.67%) |
Jul 10, 2019 | 38.82 | 38.82 | 38.07 | 38.60 | 5,582,290 | -0.07(-0.19%) |
Jul 09, 2019 | 38.00 | 38.77 | 37.80 | 38.68 | 7,991,535 | +0.17(+0.45%) |
Jul 08, 2019 | 38.29 | 38.94 | 38.15 | 38.50 | 10,255,559 | -0.79(-2.01%) |
Jul 05, 2019 | 39.56 | 39.58 | 38.88 | 39.29 | 4,997,657 | -0.22(-0.57%) |
Jul 03, 2019 | 39.54 | 39.90 | 39.27 | 39.52 | 6,656,253 | +0.12(+0.30%) |
Jul 02, 2019 | 39.01 | 39.40 | 37.57 | 39.40 | 19,912,278 | +0.63(+1.63%) |
Jul 01, 2019 | 38.13 | 38.77 | 37.72 | 38.77 | 68,157,984 | +1.80(+4.86%) |
Jun 28, 2019 | 37.10 | 37.57 | 36.93 | 36.97 | 8,015,450 | +0.09(+0.25%) |
Jun 27, 2019 | 36.62 | 37.41 | 36.60 | 36.88 | 4,418,807 | +0.11(+0.29%) |
Jun 26, 2019 | 36.78 | 37.02 | 36.42 | 36.77 | 6,862,554 | -0.01(-0.02%) |
Jun 25, 2019 | 36.83 | 37.34 | 36.67 | 36.78 | 4,513,851 | -0.17(-0.47%) |
Jun 24, 2019 | 37.70 | 37.74 | 36.71 | 36.96 | 5,424,617 | -0.53(-1.42%) |
Jun 21, 2019 | 37.22 | 37.96 | 37.21 | 37.49 | 6,071,029 | +0.19(+0.51%) |
Jun 20, 2019 | 37.54 | 37.99 | 37.08 | 37.30 | 8,995,836 | +0.01(+0.02%) |
Jun 19, 2019 | 36.18 | 37.40 | 36.16 | 37.29 | 7,397,535 | +1.17(+3.25%) |
Jun 18, 2019 | 37.12 | 37.31 | 35.95 | 36.11 | 9,914,983 | -0.71(-1.92%) |
Jun 17, 2019 | 36.93 | 37.77 | 36.77 | 36.82 | 9,294,033 | +0.08(+0.23%) |
Jun 14, 2019 | 36.61 | 37.01 | 36.50 | 36.74 | 7,200,749 | +0.16(+0.43%) |
Jun 13, 2019 | 36.00 | 36.62 | 35.94 | 36.58 | 7,291,194 | +0.82(+2.28%) |
Jun 12, 2019 | 35.47 | 35.91 | 34.97 | 35.77 | 4,858,963 | +0.14(+0.40%) |
Jun 11, 2019 | 35.72 | 35.79 | 35.17 | 35.62 | 10,719,901 | +0.29(+0.82%) |
Jun 10, 2019 | 35.21 | 36.02 | 35.09 | 35.33 | 8,838,685 | +0.40(+1.14%) |
Jun 07, 2019 | 34.21 | 35.11 | 34.13 | 34.93 | 10,354,186 | +0.82(+2.42%) |
Jun 06, 2019 | 33.39 | 34.15 | 33.39 | 34.11 | 5,488,915 | +0.75(+2.25%) |
Jun 05, 2019 | 33.62 | 33.87 | 33.29 | 33.36 | 4,808,338 | +0.23(+0.70%) |
Jun 04, 2019 | 32.70 | 33.17 | 32.56 | 33.13 | 4,536,627 | +0.75(+2.31%) |
Jun 03, 2019 | 31.30 | 32.38 | 30.62 | 32.38 | 6,441,071 | +0.87(+2.77%) |
May 31, 2019 | 32.10 | 32.11 | 31.25 | 31.50 | 9,631,636 | -1.17(-3.57%) |
May 30, 2019 | 32.84 | 33.12 | 32.37 | 32.67 | 4,498,680 | -0.18(-0.56%) |
May 29, 2019 | 32.86 | 32.87 | 32.32 | 32.85 | 6,202,686 | -0.34(-1.03%) |
May 28, 2019 | 33.81 | 33.88 | 33.15 | 33.19 | 4,568,089 | -0.64(-1.89%) |
May 24, 2019 | 34.13 | 34.25 | 33.58 | 33.83 | 6,199,704 | -0.42(-1.22%) |
May 23, 2019 | 34.18 | 34.25 | 33.83 | 34.25 | 3,931,130 | -0.46(-1.32%) |
May 22, 2019 | 34.62 | 35.06 | 34.57 | 34.71 | 4,788,962 | -0.08(-0.24%) |
May 21, 2019 | 33.96 | 34.82 | 33.96 | 34.79 | 6,412,019 | +0.99(+2.93%) |
May 20, 2019 | 33.73 | 34.13 | 33.69 | 33.80 | 4,184,522 | -0.03(-0.10%) |
May 17, 2019 | 33.56 | 34.09 | 33.51 | 33.83 | 5,140,989 | +0.21(+0.62%) |
May 16, 2019 | 33.09 | 33.75 | 33.09 | 33.63 | 6,589,765 | +0.68(+2.07%) |
May 15, 2019 | 32.43 | 33.09 | 32.34 | 32.94 | 3,922,701 | +0.16(+0.48%) |
May 14, 2019 | 32.28 | 32.83 | 32.28 | 32.79 | 3,484,794 | +0.49(+1.52%) |
May 13, 2019 | 32.46 | 32.81 | 32.02 | 32.29 | 5,755,569 | -0.84(-2.54%) |
May 10, 2019 | 32.54 | 33.15 | 32.54 | 33.14 | 4,809,270 | +0.27(+0.81%) |
May 09, 2019 | 32.18 | 32.99 | 31.99 | 32.87 | 3,960,689 | +0.33(+1.02%) |
May 08, 2019 | 32.39 | 32.87 | 32.36 | 32.54 | 3,508,520 | +0.20(+0.62%) |
May 07, 2019 | 32.24 | 32.81 | 31.75 | 32.34 | 6,457,713 | -0.22(-0.66%) |
May 06, 2019 | 32.63 | 33.07 | 32.48 | 32.55 | 5,032,153 | -0.79(-2.37%) |
May 03, 2019 | 32.86 | 33.35 | 32.79 | 33.34 | 4,843,631 | +0.41(+1.24%) |
May 02, 2019 | 33.17 | 33.21 | 32.62 | 32.94 | 5,618,003 | -0.23(-0.70%) |
May 01, 2019 | 33.05 | 33.53 | 33.05 | 33.17 | 5,923,131 | +0.32(+0.99%) |
Apr 30, 2019 | 33.70 | 33.92 | 32.84 | 32.84 | 4,986,705 | -0.87(-2.59%) |
Apr 29, 2019 | 33.30 | 33.78 | 33.28 | 33.72 | 4,100,541 | +0.27(+0.80%) |
Apr 26, 2019 | 33.15 | 33.76 | 33.08 | 33.45 | 4,929,174 | +0.04(+0.12%) |
Apr 25, 2019 | 33.29 | 33.92 | 32.83 | 33.41 | 6,799,403 | +0.17(+0.53%) |
Apr 24, 2019 | 33.13 | 33.61 | 32.98 | 33.23 | 6,633,646 | +0.11(+0.33%) |
Apr 23, 2019 | 33.19 | 33.33 | 32.65 | 33.13 | 7,623,986 | +0.65(+2.00%) |
Apr 22, 2019 | 32.40 | 33.52 | 32.04 | 32.48 | 12,406,559 | +0.33(+1.04%) |
Apr 18, 2019 | 32.44 | 32.75 | 31.59 | 32.14 | 33,786,236 | +2.24(+7.49%) |
Apr 17, 2019 | 30.03 | 30.03 | 29.63 | 29.91 | 3,917,125 | +0.12(+0.39%) |
Apr 16, 2019 | 29.59 | 30.17 | 29.57 | 29.79 | 4,047,765 | +0.21(+0.70%) |
Apr 15, 2019 | 29.53 | 29.76 | 29.37 | 29.58 | 2,618,015 | +0.01(+0.03%) |
Apr 12, 2019 | 29.23 | 29.67 | 29.23 | 29.57 | 3,682,914 | +0.55(+1.89%) |
Apr 11, 2019 | 28.98 | 29.26 | 28.82 | 29.02 | 1,829,177 | +0.09(+0.32%) |
Apr 10, 2019 | 28.64 | 28.94 | 28.47 | 28.93 | 2,381,484 | +0.26(+0.90%) |
Apr 09, 2019 | 28.75 | 28.84 | 28.47 | 28.67 | 1,643,380 | -0.32(-1.09%) |
Apr 08, 2019 | 28.81 | 29.00 | 28.69 | 28.99 | 2,922,597 | +0.02(+0.06%) |
Apr 05, 2019 | 28.94 | 29.22 | 28.86 | 28.97 | 2,979,347 | +0.07(+0.26%) |
Apr 04, 2019 | 28.83 | 29.16 | 28.80 | 28.90 | 2,802,778 | -0.08(-0.29%) |
Apr 03, 2019 | 28.99 | 29.36 | 28.86 | 28.98 | 2,811,919 | +0.16(+0.55%) |
Apr 02, 2019 | 29.36 | 29.45 | 28.66 | 28.82 | 3,672,673 | -0.64(-2.18%) |
Apr 01, 2019 | 29.30 | 29.55 | 29.28 | 29.46 | 2,462,580 | +0.36(+1.23%) |
Mar 29, 2019 | 28.97 | 29.17 | 28.79 | 29.11 | 1,642,137 | +0.30(+1.04%) |
Mar 28, 2019 | 28.56 | 29.02 | 28.51 | 28.81 | 1,963,884 | +0.17(+0.58%) |
Mar 27, 2019 | 28.92 | 29.42 | 28.58 | 28.64 | 2,950,770 | -0.08(-0.29%) |
Mar 26, 2019 | 28.70 | 28.85 | 28.42 | 28.72 | 2,001,403 | +0.31(+1.08%) |
Mar 25, 2019 | 28.55 | 28.62 | 27.97 | 28.42 | 2,653,332 | -0.15(-0.52%) |
Mar 22, 2019 | 29.03 | 29.15 | 28.09 | 28.57 | 3,474,343 | -0.77(-2.64%) |
Mar 21, 2019 | 28.84 | 29.62 | 28.80 | 29.34 | 2,748,047 | +0.36(+1.23%) |
Mar 20, 2019 | 29.13 | 29.33 | 28.97 | 28.98 | 1,569,467 | -0.20(-0.68%) |
Mar 19, 2019 | 29.71 | 29.96 | 29.01 | 29.18 | 3,205,811 | -0.34(-1.16%) |
Mar 18, 2019 | 29.13 | 29.63 | 29.10 | 29.52 | 3,144,793 | +0.49(+1.69%) |
Mar 15, 2019 | 28.66 | 29.13 | 28.65 | 29.03 | 3,336,897 | +0.37(+1.31%) |
Mar 14, 2019 | 28.46 | 28.72 | 28.41 | 28.66 | 1,822,201 | +0.17(+0.61%) |
Mar 13, 2019 | 28.13 | 28.62 | 28.13 | 28.48 | 3,112,352 | +0.49(+1.75%) |
Mar 12, 2019 | 28.02 | 28.22 | 27.92 | 27.99 | 1,719,491 | +0.12(+0.42%) |
Mar 11, 2019 | 27.66 | 28.01 | 27.51 | 27.87 | 2,346,004 | +0.46(+1.67%) |
Mar 08, 2019 | 27.31 | 27.48 | 27.00 | 27.42 | 3,291,963 | -0.24(-0.87%) |
Mar 07, 2019 | 27.97 | 27.97 | 27.36 | 27.66 | 5,204,957 | -0.41(-1.45%) |
Mar 06, 2019 | 27.78 | 28.17 | 27.68 | 28.07 | 2,591,014 | +0.21(+0.75%) |
Mar 05, 2019 | 27.87 | 28.09 | 27.76 | 27.86 | 1,684,179 | -0.19(-0.68%) |
Mar 04, 2019 | 28.07 | 28.26 | 27.61 | 28.05 | 2,429,606 | +0.13(+0.48%) |
Mar 01, 2019 | 28.09 | 28.37 | 27.86 | 27.92 | 2,528,444 | +0.12(+0.45%) |
Feb 28, 2019 | 27.84 | 28.08 | 27.66 | 27.79 | 2,507,762 | -0.12(-0.42%) |
Feb 27, 2019 | 27.92 | 28.00 | 27.76 | 27.91 | 2,490,176 | -0.16(-0.56%) |
Feb 26, 2019 | 27.99 | 28.13 | 27.81 | 28.07 | 2,916,176 | -0.15(-0.53%) |
Feb 25, 2019 | 28.24 | 28.47 | 28.06 | 28.22 | 4,671,380 | +0.21(+0.74%) |
Feb 22, 2019 | 28.42 | 28.54 | 27.80 | 28.01 | 4,186,920 | -0.30(-1.06%) |
Feb 21, 2019 | 28.48 | 28.70 | 28.20 | 28.31 | 2,412,647 | -0.34(-1.19%) |
Feb 20, 2019 | 27.92 | 28.69 | 27.91 | 28.65 | 5,905,025 | +0.77(+2.75%) |
Feb 19, 2019 | 27.76 | 27.88 | 26.96 | 27.88 | 5,280,165 | +0.12(+0.45%) |
Feb 15, 2019 | 27.66 | 28.03 | 27.63 | 27.76 | 5,240,829 | +0.12(+0.45%) |
Feb 14, 2019 | 28.05 | 28.11 | 27.56 | 27.63 | 4,026,407 | -0.47(-1.69%) |
Feb 13, 2019 | 28.16 | 28.18 | 27.85 | 28.11 | 3,716,209 | +0.14(+0.51%) |
Feb 12, 2019 | 27.85 | 28.20 | 27.77 | 27.97 | 4,291,873 | +0.25(+0.90%) |
Feb 11, 2019 | 28.13 | 28.28 | 27.63 | 27.72 | 3,629,824 | -0.38(-1.36%) |
Feb 08, 2019 | 28.00 | 28.14 | 27.53 | 28.10 | 4,121,682 | -0.62(-2.17%) |
Feb 07, 2019 | 28.74 | 28.84 | 28.14 | 28.72 | 4,765,752 | -0.05(-0.17%) |
Feb 06, 2019 | 28.86 | 29.03 | 28.77 | 28.77 | 3,069,318 | -0.04(-0.14%) |
Feb 05, 2019 | 28.59 | 28.95 | 28.34 | 28.82 | 3,428,810 | +0.22(+0.76%) |
Feb 04, 2019 | 28.36 | 28.75 | 28.30 | 28.60 | 3,270,262 | +0.30(+1.06%) |