Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.26 | 28.98 | 27.60 | 28.41 | 3,223,906 | -0.65(-2.25%) |
Feb 27, 2020 | 29.02 | 30.10 | 28.22 | 29.07 | 1,940,547 | -0.55(-1.86%) |
Feb 26, 2020 | 30.82 | 30.86 | 29.36 | 29.62 | 2,505,569 | -0.93(-3.05%) |
Feb 25, 2020 | 32.09 | 32.09 | 30.32 | 30.55 | 1,804,306 | -1.28(-4.01%) |
Feb 24, 2020 | 31.95 | 32.01 | 31.44 | 31.83 | 1,889,627 | -0.99(-3.01%) |
Feb 21, 2020 | 33.20 | 33.35 | 32.59 | 32.81 | 1,570,291 | -0.63(-1.90%) |
Feb 20, 2020 | 33.11 | 33.59 | 32.57 | 33.45 | 2,058,503 | +0.94(+2.90%) |
Feb 19, 2020 | 32.46 | 32.58 | 32.28 | 32.51 | 988,421 | +0.27(+0.84%) |
Feb 18, 2020 | 32.04 | 32.44 | 31.81 | 32.24 | 1,246,539 | +0.20(+0.61%) |
Feb 14, 2020 | 32.28 | 32.28 | 31.71 | 32.04 | 1,354,527 | -0.19(-0.58%) |
Feb 13, 2020 | 32.04 | 32.26 | 31.70 | 32.23 | 1,073,421 | -0.12(-0.37%) |
Feb 12, 2020 | 32.34 | 32.62 | 32.01 | 32.35 | 1,189,801 | +0.48(+1.49%) |
Feb 11, 2020 | 31.79 | 32.14 | 31.58 | 31.87 | 1,155,129 | +0.23(+0.74%) |
Feb 10, 2020 | 31.50 | 31.65 | 30.98 | 31.64 | 1,025,400 | +0.06(+0.18%) |
Feb 07, 2020 | 31.94 | 32.00 | 31.50 | 31.58 | 1,295,332 | -0.59(-1.83%) |
Feb 06, 2020 | 33.10 | 33.20 | 32.17 | 32.17 | 1,649,407 | -0.78(-2.38%) |
Feb 05, 2020 | 32.39 | 32.98 | 32.38 | 32.95 | 2,121,490 | +0.98(+3.06%) |
Feb 04, 2020 | 32.45 | 32.60 | 31.95 | 31.98 | 1,644,361 | +0.18(+0.56%) |
Feb 03, 2020 | 31.42 | 31.83 | 31.25 | 31.80 | 1,764,919 | +0.65(+2.10%) |
Jan 31, 2020 | 31.43 | 31.60 | 30.82 | 31.15 | 1,663,052 | -0.54(-1.71%) |
Jan 30, 2020 | 31.17 | 31.71 | 30.96 | 31.69 | 2,038,727 | +0.15(+0.47%) |
Jan 29, 2020 | 31.80 | 32.41 | 31.13 | 31.54 | 2,813,815 | +0.03(+0.09%) |
Jan 28, 2020 | 30.41 | 32.13 | 30.26 | 31.51 | 8,383,354 | -0.98(-3.01%) |
Jan 27, 2020 | 32.30 | 32.74 | 32.04 | 32.49 | 3,181,680 | -0.36(-1.11%) |
Jan 24, 2020 | 32.85 | 33.10 | 32.31 | 32.85 | 2,139,083 | -0.02(-0.06%) |
Jan 23, 2020 | 32.56 | 32.96 | 32.19 | 32.87 | 1,856,357 | +0.07(+0.23%) |
Jan 22, 2020 | 32.93 | 32.96 | 32.55 | 32.80 | 1,503,166 | +0.00(+0.00%) |
Jan 21, 2020 | 33.14 | 33.30 | 32.66 | 32.80 | 1,197,323 | -0.51(-1.54%) |
Jan 17, 2020 | 33.45 | 33.73 | 33.00 | 33.31 | 1,262,195 | -0.04(-0.11%) |
Jan 16, 2020 | 33.23 | 33.65 | 33.22 | 33.35 | 930,391 | +0.23(+0.70%) |
Jan 15, 2020 | 33.42 | 33.77 | 32.95 | 33.11 | 1,106,485 | -0.12(-0.36%) |
Jan 14, 2020 | 32.82 | 33.66 | 32.81 | 33.23 | 1,966,826 | +0.25(+0.76%) |
Jan 13, 2020 | 32.53 | 33.09 | 32.32 | 32.98 | 1,327,409 | +0.49(+1.52%) |
Jan 10, 2020 | 33.81 | 33.94 | 32.39 | 32.49 | 2,947,982 | -1.32(-3.92%) |
Jan 09, 2020 | 34.01 | 34.28 | 33.34 | 33.81 | 1,869,220 | -0.25(-0.74%) |
Jan 08, 2020 | 33.57 | 34.27 | 33.49 | 34.06 | 1,921,529 | +0.48(+1.42%) |
Jan 07, 2020 | 34.25 | 34.31 | 33.47 | 33.59 | 1,787,754 | -0.49(-1.45%) |
Jan 06, 2020 | 33.86 | 34.19 | 33.45 | 34.08 | 2,400,002 | +0.25(+0.74%) |
Jan 03, 2020 | 34.10 | 34.36 | 33.67 | 33.83 | 1,349,273 | -0.76(-2.18%) |
Jan 02, 2020 | 34.98 | 35.12 | 34.11 | 34.59 | 1,972,398 | -0.09(-0.27%) |
Dec 31, 2019 | 34.95 | 35.19 | 34.62 | 34.68 | 1,092,008 | -0.34(-0.96%) |
Dec 30, 2019 | 35.19 | 35.31 | 34.85 | 35.02 | 1,118,057 | -0.20(-0.56%) |
Dec 27, 2019 | 35.48 | 35.50 | 35.15 | 35.21 | 724,180 | -0.07(-0.21%) |
Dec 26, 2019 | 35.44 | 35.44 | 35.02 | 35.29 | 793,301 | -0.05(-0.13%) |
Dec 24, 2019 | 35.30 | 35.39 | 35.11 | 35.33 | 590,776 | -0.03(-0.08%) |
Dec 23, 2019 | 35.00 | 35.49 | 34.81 | 35.36 | 1,210,024 | +0.46(+1.31%) |
Dec 20, 2019 | 34.88 | 35.39 | 34.74 | 34.90 | 3,969,642 | +0.07(+0.19%) |
Dec 19, 2019 | 35.18 | 35.19 | 34.68 | 34.84 | 1,704,609 | -0.42(-1.19%) |
Dec 18, 2019 | 34.79 | 35.34 | 34.67 | 35.26 | 1,457,500 | +0.35(+1.02%) |
Dec 17, 2019 | 34.28 | 35.05 | 34.14 | 34.90 | 1,598,006 | +0.48(+1.41%) |
Dec 16, 2019 | 34.95 | 35.14 | 34.27 | 34.42 | 2,094,233 | -0.41(-1.18%) |
Dec 13, 2019 | 35.39 | 35.98 | 34.42 | 34.83 | 1,541,873 | -0.49(-1.39%) |
Dec 12, 2019 | 34.76 | 35.67 | 34.52 | 35.32 | 1,680,752 | +0.63(+1.81%) |
Dec 11, 2019 | 34.50 | 34.72 | 34.38 | 34.69 | 991,643 | +0.35(+1.02%) |
Dec 10, 2019 | 33.93 | 34.47 | 33.67 | 34.34 | 1,810,608 | +0.43(+1.28%) |
Dec 09, 2019 | 34.16 | 34.32 | 33.83 | 33.91 | 1,287,514 | -0.18(-0.51%) |
Dec 06, 2019 | 33.35 | 34.10 | 33.35 | 34.08 | 1,608,473 | +0.95(+2.87%) |
Dec 05, 2019 | 33.43 | 33.67 | 32.92 | 33.13 | 2,145,977 | -0.08(-0.25%) |
Dec 04, 2019 | 33.52 | 33.82 | 33.09 | 33.21 | 2,170,468 | +0.06(+0.17%) |
Dec 03, 2019 | 32.96 | 33.21 | 32.37 | 33.16 | 1,621,109 | -0.36(-1.07%) |
Dec 02, 2019 | 33.90 | 34.28 | 33.46 | 33.52 | 1,322,384 | -0.07(-0.22%) |
Nov 29, 2019 | 33.72 | 34.07 | 33.55 | 33.59 | 683,915 | -0.54(-1.60%) |
Nov 27, 2019 | 34.12 | 34.31 | 33.74 | 34.14 | 1,170,507 | -0.18(-0.54%) |
Nov 26, 2019 | 34.16 | 34.35 | 33.90 | 34.32 | 1,664,809 | +0.04(+0.11%) |
Nov 25, 2019 | 33.78 | 34.47 | 33.55 | 34.28 | 1,676,333 | +0.61(+1.81%) |
Nov 22, 2019 | 33.29 | 33.84 | 33.16 | 33.67 | 1,434,218 | +0.65(+1.96%) |
Nov 21, 2019 | 32.93 | 33.32 | 32.77 | 33.03 | 1,270,396 | +0.23(+0.70%) |
Nov 20, 2019 | 33.51 | 33.72 | 32.72 | 32.80 | 2,742,559 | -1.24(-3.64%) |
Nov 19, 2019 | 34.70 | 34.70 | 33.86 | 34.03 | 1,483,154 | -0.64(-1.84%) |
Nov 18, 2019 | 34.83 | 34.94 | 34.55 | 34.67 | 1,042,303 | -0.40(-1.13%) |
Nov 15, 2019 | 35.13 | 35.31 | 34.58 | 35.07 | 954,015 | +0.29(+0.82%) |
Nov 14, 2019 | 34.76 | 35.00 | 34.63 | 34.78 | 1,207,950 | -0.13(-0.37%) |
Nov 13, 2019 | 35.33 | 35.35 | 34.90 | 34.91 | 1,388,785 | -0.51(-1.43%) |
Nov 12, 2019 | 35.57 | 36.19 | 35.37 | 35.42 | 1,933,264 | -0.15(-0.42%) |
Nov 11, 2019 | 36.16 | 36.28 | 35.43 | 35.57 | 1,273,586 | -0.80(-2.21%) |
Nov 08, 2019 | 36.13 | 36.39 | 35.78 | 36.37 | 1,075,745 | +0.13(+0.36%) |
Nov 07, 2019 | 36.14 | 36.46 | 36.00 | 36.24 | 2,034,907 | +0.66(+1.84%) |
Nov 06, 2019 | 36.33 | 36.36 | 35.31 | 35.59 | 2,426,360 | -0.84(-2.31%) |
Nov 05, 2019 | 36.11 | 36.69 | 35.99 | 36.43 | 2,388,665 | +0.55(+1.54%) |
Nov 04, 2019 | 35.67 | 36.38 | 35.47 | 35.87 | 3,346,961 | -0.44(-1.22%) |
Nov 01, 2019 | 36.32 | 36.34 | 35.91 | 36.32 | 2,074,164 | +0.39(+1.08%) |
Oct 31, 2019 | 36.81 | 36.92 | 35.58 | 35.93 | 2,220,905 | -1.13(-3.04%) |
Oct 30, 2019 | 37.18 | 37.21 | 36.66 | 37.05 | 1,101,856 | -0.32(-0.86%) |
Oct 29, 2019 | 37.17 | 37.73 | 36.82 | 37.38 | 1,788,917 | +0.12(+0.32%) |
Oct 28, 2019 | 36.70 | 37.54 | 36.58 | 37.26 | 2,265,585 | +0.89(+2.44%) |
Oct 25, 2019 | 35.68 | 36.65 | 35.68 | 36.37 | 3,056,988 | +0.59(+1.65%) |
Oct 24, 2019 | 36.66 | 36.78 | 35.64 | 35.78 | 2,322,868 | -0.75(-2.05%) |
Oct 23, 2019 | 36.93 | 37.05 | 36.26 | 36.53 | 3,147,286 | -0.44(-1.20%) |
Oct 22, 2019 | 36.30 | 37.76 | 35.19 | 36.97 | 8,531,702 | +2.73(+7.98%) |
Oct 21, 2019 | 34.11 | 34.45 | 34.10 | 34.24 | 2,659,722 | +0.47(+1.39%) |
Oct 18, 2019 | 33.82 | 34.17 | 33.59 | 33.77 | 2,294,446 | -0.12(-0.35%) |
Oct 17, 2019 | 34.01 | 34.01 | 33.55 | 33.89 | 1,023,952 | +0.13(+0.38%) |
Oct 16, 2019 | 33.74 | 34.12 | 33.50 | 33.76 | 1,461,324 | +0.12(+0.36%) |
Oct 15, 2019 | 32.55 | 33.70 | 32.35 | 33.64 | 2,373,113 | +1.13(+3.46%) |
Oct 14, 2019 | 32.32 | 32.65 | 31.77 | 32.51 | 2,821,928 | +0.10(+0.31%) |
Oct 11, 2019 | 31.86 | 32.79 | 31.82 | 32.41 | 1,553,457 | +1.20(+3.85%) |
Oct 10, 2019 | 31.03 | 31.60 | 30.77 | 31.21 | 1,580,983 | +0.50(+1.62%) |
Oct 09, 2019 | 30.75 | 30.94 | 30.26 | 30.71 | 1,803,221 | +0.08(+0.27%) |
Oct 08, 2019 | 31.16 | 31.36 | 30.54 | 30.63 | 1,908,292 | -0.87(-2.76%) |
Oct 07, 2019 | 32.40 | 32.46 | 31.41 | 31.50 | 2,473,400 | -1.16(-3.56%) |
Oct 04, 2019 | 32.38 | 32.71 | 32.21 | 32.66 | 1,408,335 | +0.28(+0.86%) |
Oct 03, 2019 | 31.95 | 32.39 | 31.46 | 32.38 | 1,280,783 | +0.24(+0.75%) |
Oct 02, 2019 | 32.46 | 32.62 | 31.85 | 32.14 | 1,632,809 | -0.65(-1.97%) |
Oct 01, 2019 | 33.23 | 33.66 | 32.50 | 32.79 | 1,165,094 | -0.42(-1.28%) |
Sep 30, 2019 | 33.03 | 33.80 | 33.03 | 33.21 | 1,966,706 | +0.24(+0.73%) |
Sep 27, 2019 | 32.53 | 33.05 | 32.47 | 32.97 | 1,496,924 | +0.45(+1.39%) |
Sep 26, 2019 | 32.58 | 32.63 | 32.07 | 32.52 | 1,795,420 | +0.17(+0.51%) |
Sep 25, 2019 | 31.39 | 32.70 | 31.34 | 32.35 | 2,637,871 | +0.94(+3.00%) |
Sep 24, 2019 | 32.97 | 34.05 | 31.31 | 31.41 | 3,411,989 | -1.28(-3.93%) |
Sep 23, 2019 | 32.12 | 32.81 | 32.04 | 32.70 | 2,372,897 | +0.13(+0.40%) |
Sep 20, 2019 | 32.48 | 34.10 | 32.46 | 32.57 | 4,469,871 | +0.44(+1.38%) |
Sep 19, 2019 | 32.21 | 32.71 | 32.09 | 32.12 | 1,848,758 | +0.15(+0.46%) |
Sep 18, 2019 | 32.05 | 32.23 | 31.53 | 31.98 | 2,092,266 | -0.27(-0.83%) |
Sep 17, 2019 | 32.96 | 33.26 | 32.10 | 32.24 | 1,805,625 | -1.13(-3.38%) |
Sep 16, 2019 | 33.20 | 33.39 | 32.85 | 33.37 | 2,073,953 | -0.13(-0.40%) |
Sep 13, 2019 | 33.38 | 33.89 | 33.22 | 33.50 | 2,127,003 | +0.56(+1.69%) |
Sep 12, 2019 | 32.69 | 33.27 | 32.42 | 32.95 | 1,585,682 | +0.32(+0.98%) |
Sep 11, 2019 | 32.30 | 32.70 | 31.60 | 32.63 | 1,740,474 | +0.28(+0.88%) |
Sep 10, 2019 | 31.53 | 32.55 | 31.37 | 32.34 | 2,224,937 | +0.90(+2.88%) |
Sep 09, 2019 | 29.89 | 31.53 | 29.84 | 31.44 | 2,632,942 | +1.69(+5.68%) |
Sep 06, 2019 | 29.91 | 30.16 | 29.64 | 29.75 | 1,304,497 | -0.03(-0.09%) |
Sep 05, 2019 | 29.41 | 30.22 | 29.22 | 29.78 | 2,033,990 | +1.01(+3.49%) |
Sep 04, 2019 | 28.57 | 28.94 | 28.55 | 28.77 | 1,111,954 | +0.41(+1.45%) |
Sep 03, 2019 | 28.82 | 28.87 | 28.10 | 28.36 | 1,526,031 | -0.80(-2.73%) |
Aug 30, 2019 | 29.02 | 29.41 | 28.96 | 29.15 | 2,041,875 | +0.45(+1.56%) |
Aug 29, 2019 | 28.51 | 28.85 | 28.34 | 28.71 | 1,353,733 | +0.55(+1.95%) |
Aug 28, 2019 | 27.73 | 28.24 | 27.57 | 28.16 | 2,102,019 | +0.38(+1.38%) |
Aug 27, 2019 | 28.57 | 28.60 | 27.77 | 27.77 | 1,423,978 | -0.46(-1.62%) |
Aug 26, 2019 | 28.60 | 28.66 | 28.10 | 28.23 | 1,218,135 | +0.16(+0.55%) |
Aug 23, 2019 | 28.96 | 29.12 | 27.96 | 28.08 | 2,087,721 | -1.14(-3.91%) |
Aug 22, 2019 | 29.46 | 29.70 | 29.11 | 29.22 | 1,434,679 | -0.09(-0.31%) |
Aug 21, 2019 | 29.47 | 29.53 | 29.18 | 29.31 | 943,608 | +0.17(+0.60%) |
Aug 20, 2019 | 29.56 | 29.68 | 28.94 | 29.14 | 1,582,671 | -0.62(-2.09%) |
Aug 19, 2019 | 29.94 | 30.10 | 29.68 | 29.76 | 1,448,371 | +0.27(+0.93%) |
Aug 16, 2019 | 28.93 | 29.60 | 28.87 | 29.48 | 1,429,345 | +0.84(+2.94%) |
Aug 15, 2019 | 29.19 | 29.29 | 28.48 | 28.64 | 1,930,606 | -0.47(-1.60%) |
Aug 14, 2019 | 30.27 | 30.27 | 29.04 | 29.11 | 2,089,505 | -1.77(-5.74%) |
Aug 13, 2019 | 30.13 | 31.54 | 30.12 | 30.88 | 1,669,183 | +0.58(+1.93%) |
Aug 12, 2019 | 30.73 | 30.77 | 30.13 | 30.30 | 860,047 | -0.63(-2.04%) |
Aug 09, 2019 | 31.11 | 31.38 | 30.80 | 30.93 | 1,117,719 | -0.47(-1.48%) |
Aug 08, 2019 | 30.72 | 31.42 | 30.70 | 31.39 | 1,368,200 | +0.90(+2.97%) |
Aug 07, 2019 | 30.10 | 30.58 | 29.96 | 30.49 | 1,363,933 | -0.04(-0.12%) |
Aug 06, 2019 | 30.65 | 30.84 | 29.96 | 30.52 | 1,735,991 | +0.09(+0.30%) |
Aug 05, 2019 | 31.39 | 31.76 | 30.25 | 30.43 | 2,575,586 | -1.56(-4.88%) |
Aug 02, 2019 | 31.69 | 32.24 | 31.56 | 32.00 | 2,024,258 | +0.16(+0.49%) |
Aug 01, 2019 | 32.75 | 32.77 | 31.56 | 31.84 | 2,844,737 | -0.86(-2.63%) |
Jul 31, 2019 | 32.16 | 32.96 | 32.12 | 32.70 | 3,719,626 | +0.53(+1.65%) |
Jul 30, 2019 | 32.17 | 32.37 | 31.68 | 32.17 | 2,408,733 | -0.35(-1.07%) |
Jul 29, 2019 | 32.68 | 32.86 | 31.91 | 32.52 | 2,035,552 | -0.29(-0.89%) |
Jul 26, 2019 | 32.48 | 33.17 | 32.25 | 32.81 | 2,068,682 | +0.30(+0.93%) |
Jul 25, 2019 | 32.30 | 33.16 | 32.22 | 32.51 | 2,462,678 | -0.11(-0.34%) |
Jul 24, 2019 | 33.12 | 33.12 | 31.94 | 32.62 | 3,827,850 | -0.72(-2.17%) |
Jul 23, 2019 | 30.16 | 33.49 | 29.85 | 33.34 | 7,494,892 | +2.01(+6.42%) |
Jul 22, 2019 | 31.97 | 31.97 | 31.20 | 31.33 | 4,256,105 | -0.52(-1.64%) |
Jul 19, 2019 | 32.75 | 32.90 | 31.84 | 31.85 | 2,515,004 | -0.81(-2.49%) |
Jul 18, 2019 | 32.70 | 32.77 | 32.38 | 32.66 | 1,569,130 | -0.11(-0.33%) |
Jul 17, 2019 | 33.37 | 33.43 | 32.75 | 32.77 | 1,183,439 | -0.68(-2.02%) |
Jul 16, 2019 | 33.13 | 33.68 | 32.96 | 33.45 | 1,138,417 | +0.19(+0.58%) |
Jul 15, 2019 | 33.57 | 33.59 | 32.99 | 33.26 | 1,412,437 | -0.22(-0.66%) |
Jul 12, 2019 | 33.15 | 33.81 | 33.15 | 33.48 | 1,192,124 | +0.48(+1.47%) |
Jul 11, 2019 | 32.63 | 33.01 | 32.43 | 32.99 | 1,333,094 | +0.42(+1.29%) |
Jul 10, 2019 | 32.65 | 32.93 | 32.46 | 32.57 | 1,198,268 | +0.17(+0.54%) |
Jul 09, 2019 | 32.46 | 32.68 | 32.05 | 32.40 | 1,891,665 | -0.27(-0.84%) |
Jul 08, 2019 | 32.86 | 33.31 | 32.54 | 32.67 | 1,595,448 | -0.25(-0.75%) |
Jul 05, 2019 | 32.84 | 33.10 | 32.25 | 32.92 | 1,728,169 | -0.22(-0.66%) |
Jul 03, 2019 | 32.37 | 33.34 | 32.22 | 33.14 | 1,119,032 | +1.00(+3.10%) |
Jul 02, 2019 | 32.57 | 32.57 | 31.88 | 32.14 | 1,935,894 | -0.47(-1.43%) |
Jul 01, 2019 | 33.38 | 33.54 | 32.24 | 32.61 | 1,925,339 | -0.14(-0.42%) |
Jun 28, 2019 | 32.68 | 33.14 | 32.59 | 32.75 | 2,633,286 | +0.22(+0.67%) |
Jun 27, 2019 | 32.84 | 32.93 | 32.38 | 32.53 | 1,569,606 | -0.08(-0.25%) |
Jun 26, 2019 | 32.31 | 32.73 | 32.17 | 32.61 | 1,402,858 | +0.45(+1.39%) |
Jun 25, 2019 | 32.37 | 32.54 | 32.08 | 32.16 | 1,617,163 | -0.10(-0.31%) |
Jun 24, 2019 | 33.48 | 33.67 | 32.09 | 32.26 | 2,555,858 | -1.22(-3.66%) |
Jun 21, 2019 | 33.27 | 33.49 | 32.67 | 33.49 | 4,144,587 | +0.58(+1.75%) |
Jun 20, 2019 | 32.36 | 33.02 | 32.14 | 32.91 | 2,439,132 | +1.01(+3.15%) |
Jun 19, 2019 | 32.19 | 32.33 | 31.80 | 31.90 | 1,592,605 | -0.06(-0.20%) |
Jun 18, 2019 | 31.85 | 32.65 | 31.69 | 31.97 | 2,145,831 | +0.38(+1.22%) |
Jun 17, 2019 | 31.72 | 31.95 | 31.53 | 31.58 | 1,478,567 | -0.07(-0.23%) |
Jun 14, 2019 | 31.73 | 31.74 | 31.31 | 31.66 | 955,778 | -0.24(-0.74%) |
Jun 13, 2019 | 31.67 | 31.99 | 31.58 | 31.90 | 1,052,770 | +0.32(+1.01%) |
Jun 12, 2019 | 31.92 | 31.92 | 31.47 | 31.58 | 1,227,145 | -0.49(-1.54%) |
Jun 11, 2019 | 32.53 | 32.65 | 32.01 | 32.07 | 1,596,781 | +0.03(+0.09%) |
Jun 10, 2019 | 31.94 | 32.55 | 31.80 | 32.04 | 1,272,959 | +0.37(+1.18%) |
Jun 07, 2019 | 31.51 | 31.95 | 31.25 | 31.67 | 1,358,551 | +0.29(+0.93%) |
Jun 06, 2019 | 31.38 | 31.63 | 31.07 | 31.37 | 2,793,510 | -0.04(-0.12%) |
Jun 05, 2019 | 31.43 | 31.56 | 31.02 | 31.41 | 2,178,707 | +0.12(+0.38%) |
Jun 04, 2019 | 31.07 | 31.42 | 30.38 | 31.29 | 2,155,733 | +0.67(+2.18%) |
Jun 03, 2019 | 29.91 | 30.64 | 29.89 | 30.63 | 1,776,365 | +0.72(+2.41%) |
May 31, 2019 | 29.95 | 30.17 | 29.73 | 29.90 | 1,611,966 | -0.63(-2.07%) |
May 30, 2019 | 30.42 | 30.98 | 30.31 | 30.53 | 1,333,868 | +0.13(+0.42%) |
May 29, 2019 | 30.47 | 30.71 | 30.07 | 30.41 | 1,441,756 | -0.24(-0.79%) |
May 28, 2019 | 31.26 | 31.31 | 30.38 | 30.65 | 2,102,171 | -0.53(-1.71%) |
May 24, 2019 | 31.27 | 31.29 | 30.71 | 31.18 | 1,703,016 | +0.22(+0.70%) |
May 23, 2019 | 31.48 | 31.48 | 30.81 | 30.96 | 1,966,415 | -0.83(-2.62%) |
May 22, 2019 | 31.99 | 32.18 | 31.78 | 31.80 | 1,451,350 | -0.43(-1.35%) |
May 21, 2019 | 31.70 | 32.32 | 31.61 | 32.23 | 1,597,779 | +0.77(+2.44%) |
May 20, 2019 | 30.96 | 31.56 | 30.89 | 31.46 | 1,728,579 | +0.23(+0.72%) |
May 17, 2019 | 31.38 | 31.80 | 31.05 | 31.24 | 1,302,267 | -0.49(-1.54%) |
May 16, 2019 | 31.59 | 32.09 | 31.59 | 31.72 | 1,184,781 | +0.13(+0.40%) |
May 15, 2019 | 31.05 | 31.73 | 30.80 | 31.60 | 2,288,948 | +0.20(+0.63%) |
May 14, 2019 | 30.91 | 31.74 | 30.78 | 31.40 | 1,731,500 | +0.67(+2.18%) |
May 13, 2019 | 31.63 | 31.63 | 30.58 | 30.73 | 1,825,010 | -1.72(-5.29%) |
May 10, 2019 | 32.37 | 32.59 | 31.52 | 32.45 | 1,370,313 | -0.05(-0.14%) |
May 09, 2019 | 32.32 | 32.70 | 31.90 | 32.49 | 1,414,994 | -0.24(-0.75%) |
May 08, 2019 | 32.94 | 33.15 | 32.73 | 32.74 | 2,144,693 | -0.07(-0.22%) |
May 07, 2019 | 32.98 | 33.05 | 32.52 | 32.81 | 1,410,778 | -0.31(-0.93%) |
May 06, 2019 | 32.90 | 33.22 | 32.37 | 33.12 | 1,407,116 | -0.52(-1.53%) |
May 03, 2019 | 33.69 | 33.89 | 33.24 | 33.63 | 891,339 | +0.13(+0.38%) |
May 02, 2019 | 33.06 | 33.68 | 32.83 | 33.50 | 1,861,284 | +0.52(+1.56%) |
May 01, 2019 | 33.69 | 33.72 | 32.98 | 32.99 | 2,253,122 | -0.66(-1.96%) |
Apr 30, 2019 | 33.78 | 33.81 | 33.09 | 33.65 | 1,554,855 | -0.28(-0.83%) |
Apr 29, 2019 | 33.49 | 34.08 | 33.42 | 33.93 | 1,529,584 | +0.39(+1.16%) |
Apr 26, 2019 | 33.18 | 33.68 | 32.51 | 33.54 | 2,747,486 | +0.56(+1.70%) |
Apr 25, 2019 | 34.05 | 34.05 | 32.76 | 32.98 | 3,572,495 | -1.17(-3.41%) |
Apr 24, 2019 | 34.30 | 34.68 | 33.29 | 34.15 | 5,091,761 | -1.03(-2.93%) |
Apr 23, 2019 | 36.08 | 36.44 | 34.46 | 35.18 | 6,183,612 | -0.72(-2.01%) |
Apr 22, 2019 | 36.52 | 36.78 | 35.76 | 35.90 | 4,118,019 | -1.06(-2.86%) |
Apr 18, 2019 | 37.16 | 37.42 | 36.61 | 36.96 | 2,931,927 | -0.14(-0.37%) |
Apr 17, 2019 | 37.06 | 37.31 | 36.98 | 37.09 | 1,772,879 | +0.25(+0.69%) |
Apr 16, 2019 | 36.44 | 36.97 | 36.28 | 36.84 | 3,003,526 | +0.62(+1.72%) |
Apr 15, 2019 | 36.49 | 36.60 | 36.03 | 36.22 | 1,079,409 | -0.14(-0.37%) |
Apr 12, 2019 | 36.10 | 36.50 | 35.80 | 36.35 | 1,570,244 | +0.72(+2.03%) |
Apr 11, 2019 | 35.53 | 35.85 | 35.47 | 35.63 | 1,464,502 | +0.08(+0.23%) |
Apr 10, 2019 | 34.99 | 35.63 | 34.74 | 35.55 | 1,584,625 | +0.45(+1.29%) |
Apr 09, 2019 | 36.10 | 36.13 | 34.91 | 35.09 | 1,814,063 | -1.32(-3.62%) |
Apr 08, 2019 | 35.99 | 36.43 | 35.63 | 36.41 | 3,209,733 | -0.02(-0.05%) |
Apr 05, 2019 | 35.32 | 36.82 | 35.05 | 36.43 | 4,246,477 | +1.13(+3.20%) |
Apr 04, 2019 | 34.71 | 36.03 | 34.61 | 35.30 | 4,540,333 | +0.99(+2.90%) |
Apr 03, 2019 | 34.34 | 34.45 | 33.73 | 34.31 | 2,300,913 | +0.16(+0.48%) |
Apr 02, 2019 | 33.43 | 34.16 | 33.12 | 34.15 | 2,493,552 | +0.74(+2.22%) |
Apr 01, 2019 | 32.60 | 33.41 | 32.45 | 33.40 | 1,863,734 | +1.17(+3.65%) |
Mar 29, 2019 | 32.40 | 32.78 | 32.14 | 32.23 | 2,162,738 | +0.03(+0.08%) |
Mar 28, 2019 | 32.09 | 32.66 | 32.03 | 32.20 | 2,910,144 | +0.07(+0.23%) |
Mar 27, 2019 | 31.60 | 32.31 | 31.42 | 32.13 | 3,082,147 | +0.65(+2.07%) |
Mar 26, 2019 | 30.96 | 31.52 | 30.90 | 31.48 | 2,019,320 | +0.75(+2.44%) |
Mar 25, 2019 | 30.56 | 31.12 | 30.40 | 30.73 | 3,060,496 | +0.14(+0.47%) |
Mar 22, 2019 | 31.59 | 31.62 | 30.57 | 30.58 | 2,794,288 | -1.19(-3.75%) |
Mar 21, 2019 | 31.51 | 31.95 | 31.34 | 31.78 | 2,246,832 | +0.16(+0.51%) |
Mar 20, 2019 | 32.80 | 32.89 | 31.24 | 31.62 | 2,975,615 | -1.23(-3.74%) |
Mar 19, 2019 | 32.90 | 33.37 | 32.73 | 32.84 | 2,019,516 | +0.20(+0.61%) |
Mar 18, 2019 | 33.21 | 33.28 | 32.51 | 32.65 | 2,841,208 | -0.43(-1.31%) |
Mar 15, 2019 | 32.95 | 33.33 | 32.88 | 33.08 | 6,440,637 | +0.14(+0.44%) |
Mar 14, 2019 | 32.88 | 32.97 | 32.49 | 32.93 | 2,297,640 | -0.04(-0.11%) |
Mar 13, 2019 | 33.02 | 33.27 | 32.86 | 32.97 | 2,634,298 | +0.04(+0.12%) |
Mar 12, 2019 | 33.62 | 33.64 | 32.83 | 32.93 | 3,164,342 | -0.47(-1.42%) |
Mar 11, 2019 | 33.88 | 33.92 | 33.37 | 33.40 | 2,262,253 | -0.29(-0.85%) |
Mar 08, 2019 | 33.21 | 33.75 | 33.18 | 33.69 | 1,999,663 | +0.18(+0.53%) |
Mar 07, 2019 | 34.04 | 34.15 | 33.18 | 33.51 | 2,933,836 | -0.64(-1.89%) |
Mar 06, 2019 | 34.67 | 34.94 | 34.14 | 34.16 | 2,111,526 | -0.55(-1.60%) |
Mar 05, 2019 | 33.81 | 35.32 | 33.45 | 34.71 | 4,222,972 | +1.13(+3.36%) |
Mar 04, 2019 | 34.04 | 34.19 | 33.33 | 33.58 | 2,212,279 | -0.30(-0.90%) |