Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.14 | 39.37 | 39.14 | 39.32 | 2,460,943 | -0.08(-0.19%) |
Dec 30, 2019 | 39.71 | 39.71 | 39.28 | 39.40 | 1,905,760 | -0.18(-0.44%) |
Dec 27, 2019 | 39.78 | 39.81 | 39.55 | 39.57 | 2,493,329 | +0.32(+0.81%) |
Dec 26, 2019 | 39.30 | 39.32 | 39.19 | 39.25 | 1,383,567 | +0.01(+0.02%) |
Dec 24, 2019 | 39.24 | 39.27 | 39.14 | 39.25 | 783,228 | +0.04(+0.11%) |
Dec 23, 2019 | 39.25 | 39.35 | 39.10 | 39.20 | 2,546,908 | -0.39(-0.99%) |
Dec 20, 2019 | 39.63 | 39.71 | 39.51 | 39.60 | 3,238,794 | +0.26(+0.66%) |
Dec 19, 2019 | 39.35 | 39.42 | 39.13 | 39.34 | 2,183,342 | +0.11(+0.28%) |
Dec 18, 2019 | 38.96 | 39.26 | 38.96 | 39.23 | 2,830,058 | +0.20(+0.51%) |
Dec 17, 2019 | 38.86 | 39.11 | 38.80 | 39.03 | 2,548,421 | -0.20(-0.51%) |
Dec 16, 2019 | 39.45 | 39.55 | 39.14 | 39.23 | 4,622,743 | +0.75(+1.96%) |
Dec 13, 2019 | 38.63 | 38.82 | 38.44 | 38.48 | 2,865,583 | +0.04(+0.11%) |
Dec 12, 2019 | 38.41 | 38.68 | 38.31 | 38.43 | 2,928,412 | -0.30(-0.78%) |
Dec 11, 2019 | 38.70 | 38.85 | 38.60 | 38.74 | 2,516,851 | +0.12(+0.30%) |
Dec 10, 2019 | 38.49 | 38.64 | 38.35 | 38.62 | 2,701,809 | +0.44(+1.14%) |
Dec 09, 2019 | 38.16 | 38.22 | 38.07 | 38.18 | 4,292,588 | +0.10(+0.26%) |
Dec 06, 2019 | 37.99 | 38.13 | 37.88 | 38.08 | 3,047,349 | +0.25(+0.66%) |
Dec 05, 2019 | 37.74 | 37.85 | 37.53 | 37.83 | 5,576,902 | +0.12(+0.31%) |
Dec 04, 2019 | 37.25 | 37.75 | 37.24 | 37.71 | 3,649,560 | +0.35(+0.94%) |
Dec 03, 2019 | 37.00 | 37.38 | 36.96 | 37.36 | 3,182,205 | -0.23(-0.62%) |
Dec 02, 2019 | 37.87 | 37.94 | 37.45 | 37.60 | 3,435,397 | -0.46(-1.21%) |
Nov 29, 2019 | 37.93 | 38.13 | 37.90 | 38.06 | 4,172,478 | +0.03(+0.07%) |
Nov 27, 2019 | 37.84 | 38.10 | 37.82 | 38.03 | 7,440,909 | +0.54(+1.43%) |
Nov 26, 2019 | 37.08 | 37.54 | 37.07 | 37.50 | 6,292,151 | +0.28(+0.74%) |
Nov 25, 2019 | 37.23 | 37.31 | 37.13 | 37.22 | 3,583,699 | +0.39(+1.07%) |
Nov 22, 2019 | 36.93 | 36.99 | 36.78 | 36.83 | 2,571,006 | -0.02(-0.05%) |
Nov 21, 2019 | 36.81 | 36.90 | 36.60 | 36.84 | 3,001,395 | +0.09(+0.25%) |
Nov 20, 2019 | 36.86 | 37.01 | 36.63 | 36.75 | 3,031,977 | -0.49(-1.30%) |
Nov 19, 2019 | 37.35 | 37.40 | 37.06 | 37.24 | 2,591,759 | +0.14(+0.38%) |
Nov 18, 2019 | 37.18 | 37.30 | 37.04 | 37.09 | 3,835,823 | +0.20(+0.54%) |
Nov 15, 2019 | 36.34 | 36.92 | 36.33 | 36.89 | 2,754,923 | +0.20(+0.55%) |
Nov 14, 2019 | 36.65 | 36.74 | 36.45 | 36.69 | 2,161,229 | -0.26(-0.70%) |
Nov 13, 2019 | 36.94 | 36.99 | 36.80 | 36.95 | 1,605,300 | +0.12(+0.31%) |
Nov 12, 2019 | 36.70 | 36.94 | 36.66 | 36.84 | 2,610,373 | +0.22(+0.59%) |
Nov 11, 2019 | 36.43 | 36.64 | 36.40 | 36.62 | 2,385,892 | -0.13(-0.36%) |
Nov 08, 2019 | 36.52 | 36.77 | 36.52 | 36.75 | 2,442,872 | +0.17(+0.47%) |
Nov 07, 2019 | 36.70 | 36.70 | 36.50 | 36.58 | 1,971,072 | -0.12(-0.34%) |
Nov 06, 2019 | 36.53 | 36.76 | 36.51 | 36.70 | 2,793,121 | +0.07(+0.20%) |
Nov 05, 2019 | 36.91 | 36.99 | 36.57 | 36.63 | 4,716,857 | -0.63(-1.69%) |
Nov 04, 2019 | 37.55 | 37.58 | 37.19 | 37.26 | 3,381,458 | -0.20(-0.53%) |
Nov 01, 2019 | 37.76 | 37.78 | 37.44 | 37.46 | 3,356,305 | -0.44(-1.16%) |
Oct 31, 2019 | 37.91 | 38.07 | 37.79 | 37.90 | 5,013,201 | +0.13(+0.35%) |
Oct 30, 2019 | 37.46 | 37.93 | 37.15 | 37.76 | 7,381,807 | +0.87(+2.35%) |
Oct 29, 2019 | 36.67 | 37.07 | 36.53 | 36.90 | 3,836,729 | +0.16(+0.43%) |
Oct 28, 2019 | 36.70 | 36.99 | 36.69 | 36.74 | 4,662,911 | +0.48(+1.32%) |
Oct 25, 2019 | 36.21 | 36.37 | 36.00 | 36.26 | 3,573,364 | -0.17(-0.45%) |
Oct 24, 2019 | 36.27 | 36.49 | 36.25 | 36.42 | 4,336,330 | +0.62(+1.73%) |
Oct 23, 2019 | 35.66 | 35.84 | 35.55 | 35.80 | 4,031,064 | +0.62(+1.76%) |
Oct 22, 2019 | 35.46 | 35.65 | 35.17 | 35.18 | 3,520,783 | -0.07(-0.19%) |
Oct 21, 2019 | 35.25 | 35.32 | 35.12 | 35.25 | 2,334,037 | +0.06(+0.16%) |
Oct 18, 2019 | 35.18 | 35.28 | 35.06 | 35.19 | 1,725,951 | +0.05(+0.14%) |
Oct 17, 2019 | 35.27 | 35.32 | 35.11 | 35.14 | 1,967,542 | +0.16(+0.45%) |
Oct 16, 2019 | 35.12 | 35.17 | 34.64 | 34.98 | 3,354,628 | +0.01(+0.02%) |
Oct 15, 2019 | 34.61 | 35.02 | 34.57 | 34.98 | 2,803,527 | +0.08(+0.24%) |
Oct 14, 2019 | 35.08 | 35.23 | 34.88 | 34.89 | 1,723,273 | -0.01(-0.02%) |
Oct 11, 2019 | 34.88 | 35.19 | 34.83 | 34.90 | 3,604,061 | -0.06(-0.17%) |
Oct 10, 2019 | 34.83 | 35.03 | 34.79 | 34.96 | 3,200,774 | +0.14(+0.40%) |
Oct 09, 2019 | 34.76 | 34.90 | 34.67 | 34.82 | 1,914,018 | +0.17(+0.48%) |
Oct 08, 2019 | 34.80 | 34.87 | 34.58 | 34.65 | 2,340,480 | -0.26(-0.76%) |
Oct 07, 2019 | 34.83 | 35.07 | 34.79 | 34.92 | 1,793,535 | +0.17(+0.50%) |
Oct 04, 2019 | 34.47 | 34.79 | 34.40 | 34.74 | 1,962,467 | +0.45(+1.30%) |
Oct 03, 2019 | 34.05 | 34.33 | 33.90 | 34.30 | 2,437,927 | +0.22(+0.63%) |
Oct 02, 2019 | 34.24 | 34.39 | 33.78 | 34.08 | 3,574,441 | -0.93(-2.65%) |
Oct 01, 2019 | 35.17 | 35.19 | 34.87 | 35.01 | 2,201,025 | -0.31(-0.87%) |
Sep 30, 2019 | 35.55 | 35.76 | 35.31 | 35.31 | 4,452,849 | +0.28(+0.80%) |
Sep 27, 2019 | 35.07 | 35.18 | 34.88 | 35.03 | 2,868,770 | +0.25(+0.71%) |
Sep 26, 2019 | 34.94 | 35.28 | 34.78 | 34.79 | 3,605,834 | +0.52(+1.52%) |
Sep 25, 2019 | 34.42 | 34.48 | 34.26 | 34.26 | 2,504,622 | -0.55(-1.57%) |
Sep 24, 2019 | 34.86 | 35.12 | 34.75 | 34.81 | 3,082,831 | +0.12(+0.36%) |
Sep 23, 2019 | 34.75 | 34.79 | 34.62 | 34.69 | 4,058,363 | +0.24(+0.70%) |
Sep 20, 2019 | 34.53 | 34.63 | 34.24 | 34.45 | 3,523,450 | +0.26(+0.75%) |
Sep 19, 2019 | 34.16 | 34.38 | 34.08 | 34.19 | 2,467,378 | +0.22(+0.63%) |
Sep 18, 2019 | 33.94 | 34.11 | 33.85 | 33.97 | 1,441,215 | -0.03(-0.10%) |
Sep 17, 2019 | 33.87 | 34.09 | 33.82 | 34.01 | 1,601,806 | +0.41(+1.23%) |
Sep 16, 2019 | 33.68 | 33.75 | 33.46 | 33.59 | 2,030,980 | -0.24(-0.71%) |
Sep 13, 2019 | 33.81 | 34.01 | 33.74 | 33.83 | 2,295,548 | -0.12(-0.34%) |
Sep 12, 2019 | 33.75 | 34.07 | 33.73 | 33.95 | 2,065,821 | +0.17(+0.51%) |
Sep 11, 2019 | 33.39 | 33.79 | 33.36 | 33.78 | 3,375,693 | -0.06(-0.17%) |
Sep 10, 2019 | 33.32 | 33.85 | 33.27 | 33.83 | 3,564,156 | -0.49(-1.42%) |
Sep 09, 2019 | 34.43 | 34.45 | 34.07 | 34.32 | 2,645,661 | -0.50(-1.45%) |
Sep 06, 2019 | 34.81 | 34.92 | 34.79 | 34.83 | 1,593,976 | -0.01(-0.02%) |
Sep 05, 2019 | 34.93 | 34.97 | 34.68 | 34.83 | 2,659,872 | -0.23(-0.66%) |
Sep 04, 2019 | 35.10 | 35.16 | 34.97 | 35.07 | 2,410,371 | -0.03(-0.09%) |
Sep 03, 2019 | 34.59 | 35.12 | 34.55 | 35.10 | 4,192,187 | +0.70(+2.02%) |
Aug 30, 2019 | 34.59 | 34.66 | 34.27 | 34.40 | 2,522,154 | -0.12(-0.34%) |
Aug 29, 2019 | 34.54 | 34.55 | 34.40 | 34.52 | 3,178,049 | +0.34(+0.99%) |
Aug 28, 2019 | 34.14 | 34.29 | 34.04 | 34.18 | 2,119,959 | +0.04(+0.12%) |
Aug 27, 2019 | 34.30 | 34.33 | 34.13 | 34.14 | 1,914,121 | -0.02(-0.07%) |
Aug 26, 2019 | 34.13 | 34.22 | 33.95 | 34.16 | 2,178,501 | +0.08(+0.24%) |
Aug 23, 2019 | 34.27 | 34.53 | 33.98 | 34.08 | 4,079,511 | +0.17(+0.51%) |
Aug 22, 2019 | 33.78 | 34.00 | 33.76 | 33.91 | 2,658,901 | +0.24(+0.71%) |
Aug 21, 2019 | 33.65 | 33.83 | 33.58 | 33.67 | 2,335,681 | +0.36(+1.07%) |
Aug 20, 2019 | 33.48 | 33.54 | 33.30 | 33.31 | 1,847,425 | -0.09(-0.27%) |
Aug 19, 2019 | 33.36 | 33.49 | 33.28 | 33.40 | 2,077,245 | +0.15(+0.45%) |
Aug 16, 2019 | 33.27 | 33.42 | 33.22 | 33.25 | 1,652,229 | +0.19(+0.58%) |
Aug 15, 2019 | 33.00 | 33.15 | 32.88 | 33.06 | 2,401,532 | +0.23(+0.71%) |
Aug 14, 2019 | 33.15 | 33.27 | 32.83 | 32.83 | 3,070,381 | -0.80(-2.39%) |
Aug 13, 2019 | 33.59 | 33.80 | 33.45 | 33.63 | 6,267,177 | +0.33(+0.99%) |
Aug 12, 2019 | 33.42 | 33.51 | 33.19 | 33.30 | 1,533,050 | -0.18(-0.54%) |
Aug 09, 2019 | 33.64 | 33.67 | 33.34 | 33.49 | 1,860,706 | -0.02(-0.07%) |
Aug 08, 2019 | 33.26 | 33.63 | 33.18 | 33.51 | 2,032,300 | +0.38(+1.14%) |
Aug 07, 2019 | 32.95 | 33.22 | 32.73 | 33.13 | 3,834,704 | +0.16(+0.50%) |
Aug 06, 2019 | 32.95 | 33.19 | 32.79 | 32.97 | 3,074,404 | -0.04(-0.12%) |
Aug 05, 2019 | 33.20 | 33.30 | 32.79 | 33.01 | 2,960,172 | -0.56(-1.68%) |
Aug 02, 2019 | 33.81 | 33.90 | 33.44 | 33.58 | 2,836,365 | -0.35(-1.04%) |
Aug 01, 2019 | 33.58 | 34.01 | 33.58 | 33.93 | 2,790,921 | +0.16(+0.48%) |
Jul 31, 2019 | 33.69 | 34.10 | 33.58 | 33.76 | 3,237,092 | -0.44(-1.29%) |
Jul 30, 2019 | 34.36 | 34.47 | 34.16 | 34.21 | 2,908,055 | -0.29(-0.85%) |
Jul 29, 2019 | 34.68 | 34.74 | 34.48 | 34.50 | 3,595,000 | +0.22(+0.64%) |
Jul 26, 2019 | 34.08 | 34.29 | 34.01 | 34.28 | 3,360,382 | +0.30(+0.89%) |
Jul 25, 2019 | 34.19 | 34.21 | 33.96 | 33.98 | 3,854,462 | +0.09(+0.27%) |
Jul 24, 2019 | 33.99 | 34.05 | 33.76 | 33.89 | 3,416,753 | +0.09(+0.27%) |
Jul 23, 2019 | 33.88 | 33.94 | 33.75 | 33.80 | 3,049,084 | +0.16(+0.46%) |
Jul 22, 2019 | 33.80 | 33.80 | 33.64 | 33.64 | 2,334,389 | +0.14(+0.42%) |
Jul 19, 2019 | 33.61 | 33.65 | 33.48 | 33.50 | 2,119,052 | -0.37(-1.09%) |
Jul 18, 2019 | 33.63 | 33.88 | 33.53 | 33.87 | 2,120,153 | +0.22(+0.66%) |
Jul 17, 2019 | 33.75 | 33.78 | 33.60 | 33.65 | 2,150,627 | -0.03(-0.10%) |
Jul 16, 2019 | 33.94 | 33.94 | 33.61 | 33.68 | 3,530,315 | +0.23(+0.68%) |
Jul 15, 2019 | 33.54 | 33.67 | 33.35 | 33.45 | 3,366,805 | +0.39(+1.19%) |
Jul 12, 2019 | 33.38 | 33.40 | 32.90 | 33.06 | 5,274,278 | -0.42(-1.25%) |
Jul 11, 2019 | 33.86 | 33.89 | 33.24 | 33.48 | 5,089,940 | -0.15(-0.44%) |
Jul 10, 2019 | 33.54 | 33.66 | 33.53 | 33.62 | 1,783,058 | +0.29(+0.88%) |
Jul 09, 2019 | 33.30 | 33.49 | 33.26 | 33.33 | 4,211,780 | +0.19(+0.57%) |
Jul 08, 2019 | 33.28 | 33.34 | 33.14 | 33.14 | 3,061,072 | -0.27(-0.81%) |
Jul 05, 2019 | 33.55 | 33.56 | 33.29 | 33.41 | 2,582,916 | -0.39(-1.16%) |
Jul 03, 2019 | 33.76 | 33.85 | 33.70 | 33.80 | 1,834,180 | +0.34(+1.00%) |
Jul 02, 2019 | 33.08 | 33.48 | 33.07 | 33.47 | 2,273,720 | +0.40(+1.21%) |
Jul 01, 2019 | 33.08 | 33.11 | 32.84 | 33.07 | 2,853,580 | +0.34(+1.02%) |
Jun 28, 2019 | 32.79 | 32.87 | 32.70 | 32.73 | 2,408,936 | +0.05(+0.15%) |
Jun 27, 2019 | 32.62 | 32.82 | 32.60 | 32.68 | 1,956,794 | -0.14(-0.42%) |
Jun 26, 2019 | 33.05 | 33.08 | 32.82 | 32.82 | 1,775,129 | -0.41(-1.23%) |
Jun 25, 2019 | 33.44 | 33.51 | 33.21 | 33.23 | 1,720,047 | +0.03(+0.10%) |
Jun 24, 2019 | 33.03 | 33.28 | 33.01 | 33.20 | 2,423,007 | +0.26(+0.79%) |
Jun 21, 2019 | 32.69 | 32.99 | 32.53 | 32.94 | 4,078,674 | -0.11(-0.35%) |
Jun 20, 2019 | 33.53 | 33.61 | 33.05 | 33.05 | 4,832,619 | -0.48(-1.44%) |
Jun 19, 2019 | 33.06 | 33.54 | 33.04 | 33.53 | 3,086,113 | +0.64(+1.94%) |
Jun 18, 2019 | 33.01 | 33.01 | 32.76 | 32.90 | 2,157,352 | +0.24(+0.73%) |
Jun 17, 2019 | 32.59 | 32.73 | 32.59 | 32.66 | 1,671,294 | -0.16(-0.47%) |
Jun 14, 2019 | 32.68 | 32.84 | 32.65 | 32.81 | 2,245,349 | -0.01(-0.02%) |
Jun 13, 2019 | 32.89 | 32.94 | 32.76 | 32.82 | 2,085,291 | -0.14(-0.42%) |
Jun 12, 2019 | 32.95 | 33.07 | 32.91 | 32.96 | 3,665,290 | +0.31(+0.95%) |
Jun 11, 2019 | 32.87 | 32.91 | 32.60 | 32.65 | 1,870,133 | -0.16(-0.50%) |
Jun 10, 2019 | 32.77 | 32.83 | 32.62 | 32.81 | 2,898,406 | +0.26(+0.80%) |
Jun 07, 2019 | 32.65 | 32.83 | 32.55 | 32.55 | 4,129,168 | +0.67(+2.10%) |
Jun 06, 2019 | 31.97 | 32.16 | 31.87 | 31.88 | 3,430,583 | +0.25(+0.80%) |
Jun 05, 2019 | 31.86 | 31.91 | 31.60 | 31.63 | 2,551,787 | -0.18(-0.57%) |
Jun 04, 2019 | 31.90 | 31.91 | 31.65 | 31.81 | 2,456,747 | -0.12(-0.38%) |
Jun 03, 2019 | 32.00 | 32.12 | 31.82 | 31.93 | 2,594,802 | +0.33(+1.03%) |
May 31, 2019 | 31.56 | 31.70 | 31.43 | 31.60 | 2,476,180 | -0.08(-0.26%) |
May 30, 2019 | 31.86 | 31.88 | 31.58 | 31.69 | 2,600,714 | -0.11(-0.36%) |
May 29, 2019 | 31.80 | 31.91 | 31.70 | 31.80 | 2,545,363 | -0.25(-0.77%) |
May 28, 2019 | 32.48 | 32.67 | 32.03 | 32.05 | 3,281,604 | -0.82(-2.49%) |
May 24, 2019 | 32.84 | 32.98 | 32.78 | 32.86 | 2,080,661 | +0.16(+0.48%) |
May 23, 2019 | 32.66 | 32.74 | 32.57 | 32.71 | 2,243,980 | -0.17(-0.52%) |
May 22, 2019 | 32.14 | 32.89 | 32.13 | 32.88 | 3,403,005 | +0.66(+2.06%) |
May 21, 2019 | 32.18 | 32.32 | 32.15 | 32.22 | 2,728,332 | +0.00(+0.00%) |
May 20, 2019 | 32.13 | 32.33 | 32.11 | 32.22 | 2,094,819 | -0.06(-0.18%) |
May 17, 2019 | 32.12 | 32.45 | 32.12 | 32.27 | 2,352,695 | +0.10(+0.30%) |
May 16, 2019 | 32.23 | 32.41 | 32.14 | 32.18 | 3,159,828 | +0.19(+0.60%) |
May 15, 2019 | 31.88 | 32.04 | 31.78 | 31.99 | 2,781,701 | +0.30(+0.94%) |
May 14, 2019 | 31.83 | 31.97 | 31.65 | 31.69 | 2,881,761 | -0.11(-0.33%) |
May 13, 2019 | 31.62 | 31.88 | 31.57 | 31.79 | 2,881,991 | -0.15(-0.48%) |
May 10, 2019 | 31.86 | 31.97 | 31.62 | 31.95 | 3,184,482 | -0.11(-0.33%) |
May 09, 2019 | 31.84 | 32.12 | 31.81 | 32.05 | 2,078,958 | -0.06(-0.20%) |
May 08, 2019 | 32.06 | 32.20 | 32.00 | 32.12 | 2,516,862 | +0.12(+0.38%) |
May 07, 2019 | 32.44 | 32.51 | 31.86 | 31.99 | 3,912,392 | -0.76(-2.32%) |
May 06, 2019 | 32.55 | 32.82 | 32.54 | 32.75 | 2,503,296 | -0.18(-0.54%) |
May 03, 2019 | 33.04 | 33.05 | 32.80 | 32.93 | 2,685,186 | +0.23(+0.72%) |
May 02, 2019 | 32.68 | 32.76 | 32.55 | 32.70 | 2,957,422 | +0.04(+0.12%) |
May 01, 2019 | 33.01 | 33.09 | 32.35 | 32.66 | 5,402,027 | -0.58(-1.75%) |
Apr 30, 2019 | 32.97 | 33.26 | 32.81 | 33.24 | 6,353,493 | +0.55(+1.68%) |
Apr 29, 2019 | 32.80 | 32.83 | 32.60 | 32.69 | 2,556,132 | +0.04(+0.12%) |
Apr 26, 2019 | 32.59 | 32.66 | 32.42 | 32.65 | 2,389,568 | +0.15(+0.45%) |
Apr 25, 2019 | 32.35 | 32.52 | 32.24 | 32.50 | 2,519,703 | +0.23(+0.73%) |
Apr 24, 2019 | 32.44 | 32.48 | 32.17 | 32.27 | 3,544,214 | -0.23(-0.72%) |
Apr 23, 2019 | 32.45 | 32.64 | 32.41 | 32.50 | 4,732,906 | +0.44(+1.36%) |
Apr 22, 2019 | 32.16 | 32.25 | 32.02 | 32.07 | 2,041,836 | -0.14(-0.43%) |
Apr 18, 2019 | 32.28 | 32.34 | 32.08 | 32.20 | 3,304,140 | -0.10(-0.32%) |
Apr 17, 2019 | 32.79 | 32.81 | 32.26 | 32.31 | 4,709,621 | -0.23(-0.72%) |
Apr 16, 2019 | 33.21 | 33.21 | 32.54 | 32.54 | 3,199,285 | -0.40(-1.23%) |
Apr 15, 2019 | 33.03 | 33.15 | 32.93 | 32.95 | 2,685,854 | +0.14(+0.42%) |
Apr 12, 2019 | 32.86 | 33.05 | 32.74 | 32.81 | 3,411,176 | -0.27(-0.83%) |
Apr 11, 2019 | 33.37 | 33.38 | 33.01 | 33.09 | 3,403,890 | -0.27(-0.80%) |
Apr 10, 2019 | 33.51 | 33.58 | 33.33 | 33.35 | 2,370,915 | -0.18(-0.53%) |
Apr 09, 2019 | 33.61 | 33.65 | 33.47 | 33.53 | 2,240,023 | -0.15(-0.43%) |
Apr 08, 2019 | 33.82 | 33.82 | 33.59 | 33.68 | 2,530,479 | +0.06(+0.17%) |
Apr 05, 2019 | 33.80 | 33.84 | 33.57 | 33.62 | 2,418,276 | -0.07(-0.22%) |
Apr 04, 2019 | 33.80 | 33.83 | 33.56 | 33.69 | 2,720,629 | -0.06(-0.17%) |
Apr 03, 2019 | 33.74 | 33.93 | 33.64 | 33.75 | 3,486,659 | -0.10(-0.29%) |
Apr 02, 2019 | 34.01 | 34.10 | 33.83 | 33.84 | 3,876,736 | +0.06(+0.17%) |
Apr 01, 2019 | 34.00 | 34.00 | 33.70 | 33.79 | 2,890,897 | +0.02(+0.05%) |
Mar 29, 2019 | 33.89 | 33.93 | 33.65 | 33.77 | 2,925,615 | -0.06(-0.19%) |
Mar 28, 2019 | 33.94 | 34.06 | 33.80 | 33.84 | 4,267,305 | +0.11(+0.34%) |
Mar 27, 2019 | 33.80 | 33.90 | 33.56 | 33.72 | 3,906,095 | +0.11(+0.31%) |
Mar 26, 2019 | 33.82 | 33.84 | 33.55 | 33.62 | 3,031,892 | +0.32(+0.95%) |
Mar 25, 2019 | 33.34 | 33.46 | 33.24 | 33.30 | 2,605,851 | -0.03(-0.10%) |
Mar 22, 2019 | 33.50 | 33.63 | 33.34 | 33.34 | 3,106,401 | +0.01(+0.02%) |
Mar 21, 2019 | 33.30 | 33.51 | 33.25 | 33.33 | 3,178,389 | +0.35(+1.05%) |
Mar 20, 2019 | 32.94 | 33.12 | 32.78 | 32.98 | 2,518,073 | +0.29(+0.89%) |
Mar 19, 2019 | 32.79 | 32.92 | 32.64 | 32.69 | 2,735,524 | -0.03(-0.10%) |
Mar 18, 2019 | 32.83 | 32.87 | 32.56 | 32.72 | 1,689,071 | -0.11(-0.34%) |
Mar 15, 2019 | 32.74 | 32.84 | 32.60 | 32.83 | 2,617,994 | +0.16(+0.49%) |
Mar 14, 2019 | 32.71 | 32.79 | 32.61 | 32.67 | 1,948,565 | +0.06(+0.20%) |
Mar 13, 2019 | 32.53 | 32.63 | 32.44 | 32.61 | 1,441,101 | +0.24(+0.75%) |
Mar 12, 2019 | 32.18 | 32.47 | 32.18 | 32.37 | 1,606,321 | -0.02(-0.08%) |
Mar 11, 2019 | 32.43 | 32.53 | 32.25 | 32.39 | 2,177,327 | -0.03(-0.10%) |
Mar 08, 2019 | 32.45 | 32.46 | 32.18 | 32.42 | 2,076,750 | +0.00(+0.00%) |
Mar 07, 2019 | 32.46 | 32.55 | 32.25 | 32.42 | 3,745,131 | -0.06(-0.17%) |
Mar 06, 2019 | 32.75 | 32.75 | 32.37 | 32.48 | 1,877,561 | -0.14(-0.42%) |
Mar 05, 2019 | 32.49 | 32.76 | 32.42 | 32.62 | 2,463,226 | +0.06(+0.20%) |
Mar 04, 2019 | 32.72 | 32.72 | 32.41 | 32.55 | 2,576,160 | -0.09(-0.27%) |
Mar 01, 2019 | 32.66 | 32.79 | 32.59 | 32.64 | 2,875,500 | +0.02(+0.07%) |
Feb 28, 2019 | 32.57 | 32.87 | 32.54 | 32.62 | 4,455,564 | -0.08(-0.25%) |
Feb 27, 2019 | 32.62 | 32.88 | 32.60 | 32.70 | 4,094,087 | -0.03(-0.10%) |
Feb 26, 2019 | 32.67 | 32.89 | 32.59 | 32.73 | 2,185,452 | +0.01(+0.02%) |
Feb 25, 2019 | 32.83 | 32.91 | 32.67 | 32.72 | 2,726,102 | -0.05(-0.15%) |
Feb 22, 2019 | 32.49 | 32.86 | 32.45 | 32.77 | 2,821,054 | +0.01(+0.02%) |
Feb 21, 2019 | 32.75 | 32.90 | 32.67 | 32.76 | 3,041,256 | -0.18(-0.54%) |
Feb 20, 2019 | 32.79 | 33.13 | 32.77 | 32.94 | 3,263,746 | +0.06(+0.17%) |
Feb 19, 2019 | 32.83 | 32.99 | 32.83 | 32.88 | 3,360,623 | +0.04(+0.12%) |
Feb 15, 2019 | 32.82 | 32.90 | 32.68 | 32.84 | 4,035,509 | +0.30(+0.93%) |
Feb 14, 2019 | 32.33 | 32.63 | 32.28 | 32.54 | 3,692,684 | +0.39(+1.21%) |
Feb 13, 2019 | 31.93 | 32.28 | 31.91 | 32.15 | 3,849,170 | -0.13(-0.39%) |
Feb 12, 2019 | 32.06 | 32.34 | 32.04 | 32.28 | 4,062,633 | +0.24(+0.75%) |
Feb 11, 2019 | 32.12 | 32.20 | 31.95 | 32.04 | 6,731,547 | -0.68(-2.09%) |
Feb 08, 2019 | 32.49 | 32.82 | 32.43 | 32.72 | 3,930,409 | +0.41(+1.28%) |
Feb 07, 2019 | 32.72 | 32.79 | 32.25 | 32.31 | 4,612,246 | -0.09(-0.27%) |
Feb 06, 2019 | 31.79 | 32.46 | 31.74 | 32.40 | 7,192,156 | +0.98(+3.12%) |
Feb 05, 2019 | 31.44 | 31.68 | 31.39 | 31.42 | 4,014,753 | +0.25(+0.79%) |
Feb 04, 2019 | 31.18 | 31.20 | 31.01 | 31.17 | 2,720,197 | -0.05(-0.15%) |
Feb 01, 2019 | 31.12 | 31.35 | 31.07 | 31.22 | 2,905,521 | +0.00(+0.00%) |
Jan 31, 2019 | 30.85 | 31.26 | 30.76 | 31.22 | 4,976,992 | +0.39(+1.27%) |
Jan 30, 2019 | 31.16 | 31.20 | 30.62 | 30.83 | 7,242,319 | -0.01(-0.03%) |
Jan 29, 2019 | 30.84 | 31.00 | 30.76 | 30.84 | 2,842,636 | +0.22(+0.73%) |
Jan 28, 2019 | 30.46 | 30.65 | 30.39 | 30.61 | 3,165,429 | +0.02(+0.05%) |
Jan 25, 2019 | 30.55 | 30.70 | 30.47 | 30.60 | 3,579,194 | +0.04(+0.13%) |
Jan 24, 2019 | 30.72 | 30.75 | 30.46 | 30.56 | 5,518,251 | -0.56(-1.79%) |
Jan 23, 2019 | 31.35 | 31.46 | 30.93 | 31.11 | 3,420,275 | +0.08(+0.26%) |
Jan 22, 2019 | 30.82 | 31.11 | 30.80 | 31.03 | 3,525,611 | -0.07(-0.23%) |
Jan 18, 2019 | 31.10 | 31.23 | 30.99 | 31.11 | 7,437,025 | +0.06(+0.21%) |
Jan 17, 2019 | 30.70 | 31.11 | 30.66 | 31.04 | 4,794,065 | +0.45(+1.48%) |
Jan 16, 2019 | 30.60 | 30.79 | 30.52 | 30.59 | 4,460,831 | -0.51(-1.64%) |
Jan 15, 2019 | 30.68 | 31.14 | 30.65 | 31.10 | 4,430,920 | +0.35(+1.14%) |
Jan 14, 2019 | 30.84 | 30.88 | 30.57 | 30.75 | 6,538,441 | -0.61(-1.96%) |
Jan 11, 2019 | 31.19 | 31.51 | 31.14 | 31.36 | 4,461,060 | +0.02(+0.05%) |
Jan 10, 2019 | 31.05 | 31.40 | 30.98 | 31.35 | 3,732,597 | +0.13(+0.41%) |
Jan 09, 2019 | 31.39 | 31.40 | 31.15 | 31.22 | 2,814,963 | +0.11(+0.36%) |
Jan 08, 2019 | 30.54 | 31.13 | 30.54 | 31.11 | 3,910,079 | +0.20(+0.64%) |
Jan 07, 2019 | 30.73 | 31.05 | 30.56 | 30.91 | 4,269,475 | +0.15(+0.49%) |
Jan 04, 2019 | 30.35 | 30.83 | 30.35 | 30.76 | 3,717,319 | +0.63(+2.09%) |
Jan 03, 2019 | 30.35 | 30.49 | 30.13 | 30.13 | 3,461,478 | -0.04(-0.13%) |