Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.14 | 35.27 | 35.01 | 35.22 | 8,476,136 | +0.01(+0.04%) |
Dec 30, 2019 | 35.51 | 35.62 | 35.11 | 35.21 | 9,481,160 | -0.36(-1.01%) |
Dec 27, 2019 | 35.50 | 35.65 | 35.37 | 35.57 | 10,911,978 | +0.00(+0.00%) |
Dec 26, 2019 | 35.50 | 35.85 | 35.48 | 35.57 | 10,416,476 | +0.08(+0.24%) |
Dec 24, 2019 | 35.82 | 35.85 | 35.47 | 35.48 | 5,220,978 | -0.30(-0.85%) |
Dec 23, 2019 | 35.58 | 35.84 | 35.49 | 35.79 | 11,590,085 | +0.29(+0.82%) |
Dec 20, 2019 | 35.72 | 35.91 | 35.44 | 35.49 | 31,196,554 | +0.24(+0.67%) |
Dec 19, 2019 | 35.72 | 35.79 | 35.19 | 35.26 | 14,226,547 | -0.40(-1.11%) |
Dec 18, 2019 | 35.34 | 35.68 | 35.25 | 35.65 | 11,664,804 | +0.37(+1.04%) |
Dec 17, 2019 | 35.09 | 35.47 | 35.02 | 35.29 | 13,895,817 | +0.16(+0.45%) |
Dec 16, 2019 | 35.21 | 35.38 | 34.95 | 35.13 | 15,544,822 | +0.31(+0.88%) |
Dec 13, 2019 | 34.64 | 34.97 | 34.64 | 34.82 | 8,793,000 | +0.16(+0.46%) |
Dec 12, 2019 | 34.88 | 35.21 | 34.65 | 34.66 | 9,266,945 | -0.26(-0.74%) |
Dec 11, 2019 | 34.71 | 35.06 | 34.71 | 34.92 | 9,240,695 | +0.17(+0.50%) |
Dec 10, 2019 | 34.77 | 34.99 | 34.55 | 34.75 | 8,748,737 | -0.33(-0.95%) |
Dec 09, 2019 | 34.97 | 35.34 | 34.92 | 35.08 | 7,687,633 | +0.08(+0.24%) |
Dec 06, 2019 | 34.98 | 35.24 | 34.90 | 35.00 | 7,410,712 | +0.17(+0.48%) |
Dec 05, 2019 | 34.73 | 34.94 | 34.48 | 34.83 | 10,485,597 | +0.04(+0.12%) |
Dec 04, 2019 | 34.63 | 34.94 | 34.55 | 34.79 | 11,907,156 | +0.01(+0.02%) |
Dec 03, 2019 | 35.03 | 35.22 | 34.51 | 34.78 | 13,702,551 | -0.35(-0.99%) |
Dec 02, 2019 | 34.71 | 35.18 | 34.66 | 35.13 | 13,758,770 | +0.62(+1.81%) |
Nov 29, 2019 | 34.45 | 34.58 | 34.38 | 34.50 | 3,858,191 | -0.03(-0.10%) |
Nov 27, 2019 | 34.36 | 34.58 | 34.27 | 34.54 | 8,181,370 | +0.37(+1.08%) |
Nov 26, 2019 | 34.10 | 34.40 | 33.86 | 34.17 | 15,484,565 | -0.03(-0.08%) |
Nov 25, 2019 | 34.20 | 34.31 | 33.91 | 34.20 | 11,070,491 | +0.18(+0.53%) |
Nov 22, 2019 | 33.93 | 34.06 | 33.63 | 34.02 | 13,334,413 | +0.12(+0.37%) |
Nov 21, 2019 | 33.63 | 33.95 | 33.39 | 33.89 | 12,243,255 | +0.26(+0.76%) |
Nov 20, 2019 | 32.48 | 34.61 | 32.38 | 33.63 | 21,985,988 | +1.06(+3.24%) |
Nov 19, 2019 | 33.57 | 33.65 | 32.54 | 32.58 | 14,808,134 | -0.98(-2.92%) |
Nov 18, 2019 | 33.30 | 33.74 | 33.07 | 33.56 | 16,608,581 | +0.26(+0.77%) |
Nov 15, 2019 | 32.34 | 33.31 | 32.29 | 33.30 | 12,000,093 | +0.93(+2.87%) |
Nov 14, 2019 | 32.59 | 32.71 | 32.34 | 32.37 | 9,238,374 | -0.14(-0.43%) |
Nov 13, 2019 | 32.53 | 32.92 | 32.50 | 32.51 | 11,187,228 | -0.12(-0.36%) |
Nov 12, 2019 | 32.21 | 32.64 | 32.02 | 32.63 | 9,553,106 | +0.41(+1.27%) |
Nov 11, 2019 | 32.11 | 32.39 | 31.99 | 32.22 | 8,492,485 | +0.00(+0.00%) |
Nov 08, 2019 | 31.83 | 32.22 | 31.68 | 32.22 | 8,073,766 | +0.30(+0.94%) |
Nov 07, 2019 | 32.04 | 32.06 | 31.68 | 31.92 | 12,075,681 | +0.05(+0.15%) |
Nov 06, 2019 | 32.22 | 32.24 | 31.67 | 31.87 | 11,110,392 | -0.24(-0.74%) |
Nov 05, 2019 | 31.68 | 32.23 | 31.53 | 32.11 | 13,559,108 | +0.45(+1.43%) |
Nov 04, 2019 | 31.35 | 31.72 | 31.32 | 31.66 | 12,767,657 | +0.37(+1.20%) |
Nov 01, 2019 | 30.96 | 31.53 | 30.95 | 31.28 | 13,330,811 | +0.19(+0.60%) |
Oct 31, 2019 | 32.35 | 32.73 | 30.94 | 31.09 | 18,290,634 | -0.81(-2.55%) |
Oct 30, 2019 | 32.16 | 32.23 | 31.82 | 31.91 | 11,305,820 | -0.29(-0.91%) |
Oct 29, 2019 | 31.66 | 32.20 | 31.42 | 32.20 | 13,023,273 | +0.27(+0.85%) |
Oct 28, 2019 | 32.39 | 32.45 | 31.90 | 31.93 | 17,912,416 | -0.56(-1.73%) |
Oct 25, 2019 | 32.41 | 32.74 | 32.31 | 32.49 | 9,802,635 | -0.11(-0.34%) |
Oct 24, 2019 | 32.46 | 32.71 | 32.19 | 32.60 | 11,872,149 | +0.15(+0.45%) |
Oct 23, 2019 | 32.21 | 32.49 | 31.98 | 32.45 | 14,002,685 | +0.28(+0.88%) |
Oct 22, 2019 | 31.63 | 32.18 | 31.35 | 32.17 | 14,861,475 | +0.54(+1.71%) |
Oct 21, 2019 | 30.93 | 31.66 | 30.90 | 31.63 | 15,047,171 | +0.85(+2.77%) |
Oct 18, 2019 | 30.74 | 30.94 | 30.64 | 30.77 | 19,041,320 | +0.03(+0.11%) |
Oct 17, 2019 | 30.48 | 30.74 | 30.22 | 30.74 | 13,379,713 | +0.39(+1.28%) |
Oct 16, 2019 | 30.16 | 30.35 | 30.06 | 30.35 | 11,424,524 | +0.20(+0.67%) |
Oct 15, 2019 | 29.68 | 30.25 | 29.67 | 30.15 | 10,102,956 | +0.49(+1.66%) |
Oct 14, 2019 | 29.52 | 29.71 | 29.42 | 29.66 | 9,987,082 | +0.10(+0.35%) |
Oct 11, 2019 | 29.93 | 30.13 | 29.44 | 29.55 | 11,145,022 | -0.28(-0.95%) |
Oct 10, 2019 | 29.75 | 30.23 | 29.62 | 29.84 | 15,293,122 | +0.36(+1.22%) |
Oct 09, 2019 | 29.25 | 29.49 | 28.93 | 29.48 | 11,257,389 | +0.32(+1.10%) |
Oct 08, 2019 | 29.37 | 29.60 | 29.16 | 29.16 | 14,404,074 | -0.12(-0.40%) |
Oct 07, 2019 | 29.13 | 29.54 | 29.05 | 29.27 | 23,352,888 | +0.36(+1.25%) |
Oct 04, 2019 | 28.16 | 28.92 | 28.15 | 28.91 | 18,066,834 | +0.58(+2.06%) |
Oct 03, 2019 | 27.91 | 28.39 | 27.86 | 28.33 | 17,296,396 | +0.46(+1.64%) |
Oct 02, 2019 | 28.44 | 28.45 | 27.84 | 27.87 | 15,745,812 | -0.70(-2.45%) |
Oct 01, 2019 | 28.48 | 28.59 | 28.26 | 28.57 | 11,100,970 | +0.18(+0.64%) |
Sep 30, 2019 | 27.94 | 28.53 | 27.91 | 28.39 | 14,934,806 | +0.53(+1.92%) |
Sep 27, 2019 | 28.23 | 28.28 | 27.62 | 27.86 | 12,417,545 | -0.37(-1.30%) |
Sep 26, 2019 | 27.60 | 28.32 | 27.57 | 28.23 | 17,149,084 | +0.07(+0.25%) |
Sep 25, 2019 | 28.80 | 28.91 | 27.38 | 28.16 | 37,554,028 | -0.12(-0.42%) |
Sep 24, 2019 | 28.44 | 28.60 | 28.17 | 28.28 | 17,284,896 | -0.10(-0.37%) |
Sep 23, 2019 | 28.21 | 28.89 | 28.13 | 28.38 | 15,829,493 | +0.05(+0.17%) |
Sep 20, 2019 | 28.07 | 28.68 | 27.73 | 28.33 | 45,054,868 | +0.48(+1.72%) |
Sep 19, 2019 | 28.37 | 28.49 | 27.28 | 27.85 | 32,912,922 | -0.50(-1.76%) |
Sep 18, 2019 | 28.52 | 28.73 | 28.29 | 28.35 | 19,167,920 | -0.33(-1.14%) |
Sep 17, 2019 | 28.81 | 29.02 | 28.63 | 28.68 | 16,860,040 | -0.07(-0.24%) |
Sep 16, 2019 | 28.80 | 29.21 | 28.65 | 28.75 | 23,767,888 | -0.42(-1.43%) |
Sep 13, 2019 | 30.16 | 30.21 | 29.14 | 29.16 | 30,393,340 | -1.12(-3.69%) |
Sep 12, 2019 | 30.58 | 30.59 | 29.97 | 30.28 | 14,128,689 | -0.18(-0.58%) |
Sep 11, 2019 | 30.17 | 30.63 | 29.73 | 30.46 | 23,709,266 | +0.33(+1.08%) |
Sep 10, 2019 | 29.63 | 30.13 | 29.61 | 30.13 | 16,597,337 | +0.14(+0.45%) |
Sep 09, 2019 | 29.97 | 30.16 | 29.71 | 30.00 | 14,921,877 | +0.13(+0.43%) |
Sep 06, 2019 | 29.98 | 30.19 | 29.74 | 29.87 | 15,312,982 | +0.00(+0.00%) |
Sep 05, 2019 | 30.34 | 30.38 | 29.84 | 29.87 | 13,283,037 | -0.31(-1.02%) |
Sep 04, 2019 | 30.15 | 30.31 | 29.57 | 30.17 | 11,511,389 | +0.18(+0.59%) |
Sep 03, 2019 | 29.76 | 30.06 | 29.33 | 30.00 | 13,119,459 | +0.20(+0.69%) |
Aug 30, 2019 | 30.01 | 30.36 | 29.68 | 29.79 | 20,533,544 | -0.35(-1.15%) |
Aug 29, 2019 | 31.45 | 31.53 | 29.87 | 30.14 | 26,744,650 | -1.09(-3.49%) |
Aug 28, 2019 | 30.77 | 31.80 | 30.42 | 31.23 | 29,801,932 | +0.41(+1.33%) |
Aug 27, 2019 | 34.85 | 35.72 | 30.53 | 30.82 | 85,256,776 | -1.27(-3.97%) |
Aug 26, 2019 | 31.99 | 32.43 | 31.66 | 32.09 | 18,739,398 | +0.48(+1.53%) |
Aug 23, 2019 | 31.95 | 32.13 | 31.43 | 31.61 | 15,771,361 | -0.12(-0.39%) |
Aug 22, 2019 | 31.33 | 31.94 | 31.32 | 31.73 | 12,168,033 | +0.23(+0.73%) |
Aug 21, 2019 | 31.56 | 31.69 | 31.28 | 31.50 | 7,816,320 | +0.15(+0.48%) |
Aug 20, 2019 | 31.75 | 31.82 | 31.04 | 31.35 | 8,250,534 | -0.46(-1.43%) |
Aug 19, 2019 | 31.90 | 32.14 | 31.77 | 31.81 | 6,518,713 | +0.15(+0.47%) |
Aug 16, 2019 | 31.13 | 31.83 | 31.12 | 31.66 | 10,258,036 | +0.67(+2.18%) |
Aug 15, 2019 | 31.25 | 31.45 | 30.80 | 30.98 | 9,342,967 | -0.26(-0.83%) |
Aug 14, 2019 | 31.60 | 31.66 | 31.23 | 31.24 | 13,077,594 | -0.62(-1.95%) |
Aug 13, 2019 | 31.18 | 31.96 | 31.15 | 31.86 | 8,463,633 | +0.52(+1.65%) |
Aug 12, 2019 | 31.35 | 31.56 | 31.13 | 31.34 | 5,657,001 | -0.10(-0.30%) |
Aug 09, 2019 | 31.66 | 31.74 | 31.08 | 31.44 | 11,929,168 | -0.23(-0.73%) |
Aug 08, 2019 | 31.48 | 31.78 | 31.26 | 31.67 | 15,512,120 | +0.18(+0.58%) |
Aug 07, 2019 | 31.27 | 31.63 | 30.81 | 31.49 | 19,403,802 | +0.05(+0.15%) |
Aug 06, 2019 | 31.95 | 31.96 | 31.28 | 31.44 | 12,886,755 | -0.49(-1.54%) |
Aug 05, 2019 | 32.38 | 32.49 | 31.45 | 31.93 | 15,158,689 | -0.72(-2.19%) |
Aug 02, 2019 | 32.83 | 32.99 | 32.52 | 32.64 | 10,383,422 | +0.03(+0.10%) |
Aug 01, 2019 | 32.35 | 33.14 | 32.28 | 32.61 | 14,584,358 | +0.55(+1.72%) |
Jul 31, 2019 | 32.90 | 33.07 | 31.82 | 32.06 | 17,974,586 | -0.97(-2.95%) |
Jul 30, 2019 | 33.78 | 33.83 | 32.25 | 33.03 | 19,354,582 | -1.23(-3.60%) |
Jul 29, 2019 | 34.02 | 34.45 | 34.00 | 34.27 | 9,205,980 | +0.31(+0.90%) |
Jul 26, 2019 | 33.73 | 34.14 | 33.40 | 33.96 | 10,795,699 | +0.18(+0.54%) |
Jul 25, 2019 | 33.90 | 34.36 | 33.69 | 33.78 | 6,000,163 | -0.13(-0.38%) |
Jul 24, 2019 | 34.04 | 34.12 | 33.80 | 33.90 | 6,284,341 | -0.18(-0.52%) |
Jul 23, 2019 | 33.96 | 34.26 | 33.86 | 34.08 | 9,166,732 | +0.25(+0.74%) |
Jul 22, 2019 | 34.41 | 34.41 | 33.74 | 33.83 | 7,318,946 | -0.59(-1.70%) |
Jul 19, 2019 | 34.64 | 34.67 | 34.34 | 34.42 | 7,726,525 | +0.00(+0.00%) |
Jul 18, 2019 | 34.08 | 34.81 | 33.87 | 34.42 | 14,465,021 | +0.74(+2.18%) |
Jul 17, 2019 | 33.65 | 33.80 | 33.38 | 33.68 | 7,901,737 | +0.03(+0.08%) |
Jul 16, 2019 | 33.58 | 33.80 | 33.39 | 33.65 | 8,177,164 | -0.09(-0.26%) |
Jul 15, 2019 | 33.92 | 34.01 | 33.65 | 33.74 | 6,778,186 | +0.03(+0.08%) |
Jul 12, 2019 | 34.09 | 34.17 | 33.67 | 33.71 | 8,961,301 | +0.16(+0.49%) |
Jul 11, 2019 | 33.37 | 33.87 | 33.29 | 33.55 | 8,599,425 | +0.18(+0.53%) |
Jul 10, 2019 | 32.84 | 33.71 | 32.82 | 33.37 | 9,591,832 | +0.44(+1.34%) |
Jul 09, 2019 | 33.25 | 33.33 | 32.84 | 32.93 | 8,892,013 | -0.50(-1.49%) |
Jul 08, 2019 | 33.33 | 33.73 | 33.10 | 33.43 | 9,547,143 | +0.20(+0.62%) |
Jul 05, 2019 | 33.42 | 33.54 | 32.88 | 33.22 | 7,768,222 | -0.28(-0.83%) |
Jul 03, 2019 | 33.35 | 33.61 | 32.99 | 33.50 | 5,739,578 | +0.40(+1.21%) |
Jul 02, 2019 | 32.60 | 33.11 | 32.43 | 33.10 | 8,955,372 | +0.62(+1.91%) |
Jul 01, 2019 | 32.51 | 32.97 | 32.36 | 32.48 | 10,545,739 | +0.23(+0.72%) |
Jun 28, 2019 | 32.57 | 32.73 | 32.22 | 32.25 | 30,205,906 | -0.37(-1.15%) |
Jun 27, 2019 | 32.62 | 32.88 | 32.39 | 32.62 | 8,672,554 | -0.03(-0.08%) |
Jun 26, 2019 | 32.77 | 32.94 | 32.43 | 32.65 | 15,371,170 | -0.57(-1.72%) |
Jun 25, 2019 | 33.15 | 33.33 | 32.76 | 33.22 | 10,566,956 | +0.20(+0.60%) |
Jun 24, 2019 | 32.77 | 33.39 | 32.63 | 33.03 | 14,998,022 | +0.33(+1.02%) |
Jun 21, 2019 | 34.10 | 34.29 | 32.63 | 32.69 | 33,870,444 | -1.54(-4.50%) |
Jun 20, 2019 | 34.22 | 34.33 | 33.99 | 34.23 | 13,657,591 | +0.25(+0.72%) |
Jun 19, 2019 | 34.13 | 34.23 | 33.78 | 33.99 | 12,028,930 | -0.15(-0.44%) |
Jun 18, 2019 | 34.78 | 34.91 | 34.06 | 34.14 | 9,180,946 | -0.50(-1.45%) |
Jun 17, 2019 | 34.32 | 34.87 | 34.31 | 34.64 | 7,159,302 | +0.00(+0.00%) |
Jun 14, 2019 | 34.81 | 35.06 | 34.38 | 34.64 | 8,323,651 | -0.24(-0.68%) |
Jun 13, 2019 | 34.83 | 35.03 | 34.52 | 34.88 | 5,982,098 | +0.29(+0.83%) |
Jun 12, 2019 | 34.49 | 34.89 | 34.28 | 34.59 | 9,989,662 | -0.38(-1.07%) |
Jun 11, 2019 | 34.43 | 35.18 | 34.41 | 34.97 | 10,005,466 | +0.63(+1.84%) |
Jun 10, 2019 | 34.53 | 34.67 | 34.18 | 34.34 | 7,440,550 | -0.11(-0.33%) |
Jun 07, 2019 | 34.32 | 34.68 | 34.28 | 34.45 | 7,697,450 | +0.42(+1.24%) |
Jun 06, 2019 | 33.47 | 34.31 | 33.45 | 34.03 | 10,838,741 | +0.71(+2.13%) |
Jun 05, 2019 | 33.92 | 33.98 | 32.84 | 33.32 | 12,962,336 | -0.49(-1.45%) |
Jun 04, 2019 | 34.05 | 34.07 | 33.69 | 33.81 | 8,719,016 | +0.21(+0.64%) |
Jun 03, 2019 | 33.02 | 33.63 | 32.94 | 33.59 | 9,405,642 | +0.70(+2.12%) |
May 31, 2019 | 33.47 | 33.49 | 32.82 | 32.90 | 9,569,094 | -0.77(-2.29%) |
May 30, 2019 | 33.74 | 33.86 | 33.48 | 33.67 | 8,652,387 | +0.01(+0.04%) |
May 29, 2019 | 32.99 | 33.83 | 32.66 | 33.65 | 15,398,775 | +0.21(+0.64%) |
May 28, 2019 | 34.89 | 34.89 | 33.36 | 33.44 | 26,984,534 | -1.70(-4.83%) |
May 24, 2019 | 35.52 | 35.61 | 34.60 | 35.14 | 8,402,560 | -0.27(-0.78%) |
May 23, 2019 | 35.21 | 35.46 | 34.98 | 35.41 | 9,684,315 | -0.01(-0.04%) |
May 22, 2019 | 34.82 | 35.55 | 34.70 | 35.42 | 10,395,841 | +0.64(+1.85%) |
May 21, 2019 | 35.27 | 35.27 | 34.75 | 34.78 | 9,274,856 | -0.31(-0.88%) |
May 20, 2019 | 34.97 | 35.60 | 34.91 | 35.09 | 10,639,062 | -0.01(-0.04%) |
May 17, 2019 | 34.71 | 35.22 | 34.51 | 35.10 | 9,141,673 | +0.21(+0.61%) |
May 16, 2019 | 34.87 | 35.38 | 34.79 | 34.89 | 9,471,820 | -0.07(-0.19%) |
May 15, 2019 | 34.70 | 35.12 | 34.52 | 34.95 | 7,163,177 | +0.16(+0.46%) |
May 14, 2019 | 34.38 | 35.12 | 34.32 | 34.79 | 7,953,497 | +0.30(+0.87%) |
May 13, 2019 | 34.69 | 34.83 | 34.22 | 34.49 | 9,172,113 | -0.45(-1.29%) |
May 10, 2019 | 34.53 | 35.02 | 34.06 | 34.94 | 11,670,852 | +0.08(+0.23%) |
May 09, 2019 | 34.71 | 35.05 | 34.32 | 34.86 | 10,680,137 | +0.02(+0.06%) |
May 08, 2019 | 35.26 | 35.43 | 34.83 | 34.84 | 13,100,600 | -0.66(-1.85%) |
May 07, 2019 | 35.72 | 35.83 | 35.20 | 35.50 | 10,153,334 | -0.40(-1.10%) |
May 06, 2019 | 35.61 | 36.21 | 35.61 | 35.89 | 10,788,940 | -0.15(-0.43%) |
May 03, 2019 | 35.84 | 36.15 | 35.67 | 36.05 | 7,662,702 | +0.40(+1.13%) |
May 02, 2019 | 35.58 | 35.91 | 35.50 | 35.65 | 8,653,978 | -0.15(-0.43%) |
May 01, 2019 | 36.56 | 36.70 | 35.78 | 35.80 | 10,993,562 | -0.63(-1.73%) |
Apr 30, 2019 | 36.09 | 36.87 | 35.78 | 36.43 | 23,503,684 | +0.55(+1.53%) |
Apr 29, 2019 | 35.47 | 35.97 | 35.35 | 35.88 | 11,997,874 | +0.48(+1.36%) |
Apr 26, 2019 | 34.56 | 35.50 | 34.53 | 35.40 | 13,615,274 | +0.87(+2.50%) |
Apr 25, 2019 | 34.93 | 35.37 | 33.97 | 34.53 | 25,246,606 | -2.15(-5.87%) |
Apr 24, 2019 | 36.58 | 36.90 | 36.45 | 36.68 | 14,408,771 | -0.07(-0.20%) |
Apr 23, 2019 | 36.68 | 36.87 | 36.14 | 36.76 | 13,762,919 | +0.14(+0.38%) |
Apr 22, 2019 | 36.23 | 36.85 | 36.01 | 36.62 | 13,521,753 | +0.16(+0.44%) |
Apr 18, 2019 | 37.66 | 37.76 | 35.73 | 36.46 | 26,845,928 | -1.21(-3.22%) |
Apr 17, 2019 | 38.05 | 38.06 | 37.60 | 37.67 | 8,752,522 | -0.14(-0.37%) |
Apr 16, 2019 | 38.02 | 38.09 | 37.56 | 37.81 | 8,058,993 | -0.37(-0.97%) |
Apr 15, 2019 | 38.01 | 38.29 | 37.89 | 38.18 | 6,960,430 | +0.25(+0.67%) |
Apr 12, 2019 | 37.58 | 37.95 | 37.37 | 37.93 | 6,993,086 | +0.39(+1.04%) |
Apr 11, 2019 | 37.31 | 37.58 | 37.22 | 37.54 | 7,843,905 | +0.38(+1.01%) |
Apr 10, 2019 | 37.05 | 37.23 | 36.82 | 37.16 | 8,629,532 | +0.21(+0.56%) |
Apr 09, 2019 | 36.97 | 37.27 | 36.78 | 36.95 | 9,016,191 | -0.11(-0.31%) |
Apr 08, 2019 | 36.73 | 37.14 | 36.61 | 37.07 | 8,362,519 | +0.34(+0.93%) |
Apr 05, 2019 | 36.54 | 36.82 | 36.22 | 36.73 | 11,548,413 | +0.11(+0.31%) |
Apr 04, 2019 | 36.44 | 36.83 | 36.38 | 36.61 | 12,605,752 | +0.42(+1.15%) |
Apr 03, 2019 | 37.37 | 37.76 | 35.83 | 36.20 | 27,713,742 | -1.82(-4.78%) |
Apr 02, 2019 | 38.79 | 38.81 | 37.96 | 38.01 | 12,613,579 | -0.70(-1.80%) |
Apr 01, 2019 | 38.48 | 38.75 | 38.13 | 38.71 | 10,457,265 | +0.20(+0.52%) |
Mar 29, 2019 | 38.11 | 38.56 | 38.07 | 38.51 | 14,089,224 | +0.49(+1.29%) |
Mar 28, 2019 | 37.76 | 38.37 | 37.76 | 38.02 | 14,840,387 | +0.27(+0.71%) |
Mar 27, 2019 | 38.08 | 38.33 | 37.68 | 37.75 | 10,865,579 | -0.49(-1.28%) |
Mar 26, 2019 | 38.12 | 38.41 | 38.04 | 38.24 | 10,657,812 | +0.32(+0.85%) |
Mar 25, 2019 | 37.33 | 37.97 | 37.25 | 37.92 | 12,856,063 | +0.42(+1.13%) |
Mar 22, 2019 | 37.56 | 37.93 | 37.49 | 37.50 | 13,199,038 | -0.14(-0.37%) |
Mar 21, 2019 | 36.70 | 37.82 | 36.70 | 37.64 | 15,751,248 | +0.80(+2.17%) |
Mar 20, 2019 | 37.02 | 37.31 | 36.37 | 36.84 | 25,336,504 | -0.19(-0.52%) |
Mar 19, 2019 | 37.88 | 38.13 | 36.47 | 37.03 | 24,316,238 | -0.85(-2.25%) |
Mar 18, 2019 | 37.51 | 37.97 | 37.41 | 37.88 | 12,512,139 | +0.36(+0.97%) |
Mar 15, 2019 | 37.52 | 37.73 | 37.03 | 37.52 | 37,180,596 | +0.23(+0.62%) |
Mar 14, 2019 | 37.08 | 37.35 | 36.87 | 37.29 | 17,993,982 | +0.18(+0.48%) |
Mar 13, 2019 | 36.80 | 37.21 | 36.59 | 37.11 | 16,889,870 | +0.25(+0.68%) |
Mar 12, 2019 | 37.09 | 37.27 | 36.42 | 36.86 | 26,475,128 | -0.17(-0.46%) |
Mar 11, 2019 | 36.57 | 37.13 | 36.56 | 37.03 | 17,711,786 | +0.42(+1.16%) |
Mar 08, 2019 | 36.18 | 36.72 | 36.15 | 36.61 | 20,285,852 | +0.42(+1.15%) |
Mar 07, 2019 | 36.28 | 36.28 | 35.61 | 36.19 | 30,393,068 | +0.05(+0.13%) |
Mar 06, 2019 | 35.20 | 36.20 | 35.03 | 36.14 | 20,168,364 | +1.18(+3.39%) |
Mar 05, 2019 | 34.58 | 35.63 | 34.35 | 34.96 | 14,407,995 | +0.28(+0.80%) |
Mar 04, 2019 | 35.01 | 35.20 | 34.52 | 34.68 | 12,761,924 | -0.19(-0.55%) |
Mar 01, 2019 | 34.82 | 35.00 | 34.46 | 34.87 | 11,172,859 | +0.22(+0.65%) |
Feb 28, 2019 | 34.65 | 34.81 | 34.29 | 34.65 | 16,854,024 | +0.06(+0.17%) |
Feb 27, 2019 | 34.64 | 34.87 | 34.19 | 34.59 | 13,001,224 | +0.15(+0.42%) |
Feb 26, 2019 | 34.32 | 34.58 | 34.27 | 34.44 | 18,416,640 | +0.17(+0.50%) |
Feb 25, 2019 | 34.41 | 34.59 | 34.05 | 34.27 | 22,758,158 | +0.22(+0.66%) |
Feb 22, 2019 | 33.49 | 34.07 | 33.32 | 34.05 | 12,453,128 | +0.75(+2.24%) |
Feb 21, 2019 | 33.31 | 33.58 | 33.06 | 33.30 | 11,095,194 | -0.09(-0.28%) |
Feb 20, 2019 | 32.55 | 33.69 | 32.49 | 33.39 | 16,742,893 | +1.00(+3.10%) |
Feb 19, 2019 | 32.28 | 32.65 | 31.97 | 32.39 | 17,641,292 | +0.17(+0.51%) |
Feb 15, 2019 | 32.59 | 32.66 | 32.22 | 32.22 | 13,858,036 | -0.26(-0.81%) |
Feb 14, 2019 | 32.39 | 32.69 | 32.22 | 32.49 | 11,195,415 | +0.09(+0.29%) |
Feb 13, 2019 | 32.90 | 32.95 | 32.28 | 32.39 | 13,774,238 | -0.44(-1.33%) |
Feb 12, 2019 | 32.37 | 32.88 | 32.36 | 32.83 | 13,506,582 | +0.51(+1.58%) |
Feb 11, 2019 | 32.34 | 32.38 | 31.96 | 32.32 | 11,735,023 | +0.03(+0.10%) |
Feb 08, 2019 | 32.12 | 32.31 | 31.62 | 32.29 | 12,974,977 | +0.08(+0.25%) |
Feb 07, 2019 | 32.50 | 32.65 | 31.92 | 32.21 | 13,383,157 | -0.36(-1.12%) |
Feb 06, 2019 | 32.50 | 32.64 | 32.22 | 32.57 | 13,331,984 | +0.15(+0.47%) |
Feb 05, 2019 | 32.47 | 32.49 | 32.14 | 32.42 | 27,046,784 | -0.05(-0.14%) |
Feb 04, 2019 | 32.33 | 32.53 | 32.15 | 32.47 | 17,704,494 | -0.06(-0.18%) |
Feb 01, 2019 | 32.74 | 32.81 | 32.26 | 32.53 | 23,591,652 | -0.10(-0.30%) |
Jan 31, 2019 | 32.51 | 32.84 | 31.47 | 32.63 | 35,749,048 | +1.02(+3.24%) |
Jan 30, 2019 | 30.52 | 31.61 | 30.15 | 31.60 | 35,342,304 | +1.25(+4.12%) |
Jan 29, 2019 | 30.21 | 30.45 | 29.99 | 30.35 | 25,314,818 | +0.40(+1.35%) |
Jan 28, 2019 | 29.47 | 30.08 | 29.07 | 29.95 | 26,878,758 | +0.70(+2.40%) |
Jan 25, 2019 | 28.90 | 29.49 | 28.82 | 29.25 | 21,580,794 | +0.60(+2.10%) |
Jan 24, 2019 | 29.46 | 29.46 | 28.03 | 28.65 | 42,108,264 | -0.91(-3.07%) |
Jan 23, 2019 | 29.76 | 29.90 | 29.43 | 29.55 | 22,695,584 | -0.18(-0.60%) |
Jan 22, 2019 | 31.31 | 31.40 | 29.47 | 29.73 | 36,120,744 | -2.21(-6.91%) |
Jan 18, 2019 | 31.42 | 32.07 | 31.27 | 31.94 | 20,921,298 | +0.83(+2.66%) |
Jan 17, 2019 | 31.07 | 31.34 | 30.85 | 31.11 | 20,171,540 | -0.09(-0.30%) |
Jan 16, 2019 | 31.63 | 31.69 | 31.16 | 31.20 | 20,685,008 | -0.47(-1.48%) |
Jan 15, 2019 | 31.80 | 31.96 | 31.53 | 31.67 | 16,034,504 | -0.23(-0.73%) |
Jan 14, 2019 | 32.37 | 32.37 | 31.78 | 31.91 | 15,977,325 | -0.42(-1.31%) |
Jan 11, 2019 | 32.39 | 32.69 | 32.10 | 32.33 | 16,971,582 | +0.03(+0.08%) |
Jan 10, 2019 | 32.94 | 33.03 | 32.30 | 32.30 | 23,968,604 | -0.53(-1.61%) |
Jan 09, 2019 | 32.52 | 33.09 | 32.46 | 32.83 | 14,823,766 | +0.40(+1.22%) |
Jan 08, 2019 | 32.57 | 32.97 | 32.40 | 32.43 | 16,078,007 | +0.19(+0.57%) |
Jan 07, 2019 | 32.84 | 32.85 | 32.08 | 32.25 | 17,185,006 | -1.00(-3.02%) |
Jan 04, 2019 | 32.72 | 33.26 | 32.63 | 33.25 | 15,828,507 | +0.83(+2.57%) |
Jan 03, 2019 | 32.26 | 32.73 | 32.18 | 32.42 | 14,822,277 | -0.18(-0.55%) |