Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.01 | 40.39 | 39.58 | 39.89 | 5,378,300 | -0.89(-2.19%) |
Feb 27, 2020 | 41.40 | 41.83 | 40.75 | 40.78 | 1,114,905 | -1.37(-3.24%) |
Feb 26, 2020 | 41.96 | 42.44 | 41.90 | 42.15 | 1,955,748 | +0.40(+0.96%) |
Feb 25, 2020 | 42.86 | 42.90 | 41.65 | 41.75 | 957,275 | -0.79(-1.86%) |
Feb 24, 2020 | 42.66 | 42.99 | 42.54 | 42.54 | 762,806 | -1.49(-3.38%) |
Feb 21, 2020 | 44.00 | 44.17 | 43.94 | 44.03 | 1,888,700 | +0.17(+0.39%) |
Feb 20, 2020 | 44.27 | 44.30 | 43.79 | 43.86 | 1,218,248 | -0.87(-1.95%) |
Feb 19, 2020 | 44.43 | 44.77 | 44.40 | 44.73 | 1,414,289 | +0.63(+1.44%) |
Feb 18, 2020 | 43.83 | 44.13 | 43.83 | 44.09 | 800,331 | +0.70(+1.62%) |
Feb 14, 2020 | 43.56 | 43.56 | 43.31 | 43.39 | 2,490,300 | -0.29(-0.66%) |
Feb 13, 2020 | 43.55 | 44.03 | 43.50 | 43.68 | 706,388 | +0.29(+0.67%) |
Feb 12, 2020 | 43.26 | 43.42 | 43.07 | 43.39 | 2,508,059 | -0.02(-0.05%) |
Feb 11, 2020 | 43.31 | 43.59 | 43.25 | 43.41 | 1,774,315 | -0.02(-0.05%) |
Feb 10, 2020 | 43.18 | 43.47 | 43.17 | 43.43 | 665,967 | +0.11(+0.25%) |
Feb 07, 2020 | 43.36 | 43.46 | 43.28 | 43.32 | 590,800 | -0.11(-0.26%) |
Feb 06, 2020 | 43.11 | 43.44 | 43.04 | 43.43 | 1,189,204 | -0.13(-0.29%) |
Feb 05, 2020 | 43.75 | 43.76 | 43.46 | 43.56 | 1,055,017 | +1.17(+2.76%) |
Feb 04, 2020 | 42.25 | 42.49 | 42.21 | 42.39 | 1,234,930 | +0.52(+1.24%) |
Feb 03, 2020 | 41.83 | 42.14 | 41.80 | 41.87 | 808,286 | +0.07(+0.17%) |
Jan 31, 2020 | 42.41 | 42.42 | 41.61 | 41.80 | 1,661,400 | -0.71(-1.67%) |
Jan 30, 2020 | 42.06 | 44.21 | 41.92 | 42.51 | 1,334,315 | +1.04(+2.51%) |
Jan 29, 2020 | 41.61 | 41.79 | 41.45 | 41.47 | 787,287 | +0.28(+0.68%) |
Jan 28, 2020 | 41.22 | 41.32 | 41.12 | 41.19 | 1,439,795 | +0.22(+0.54%) |
Jan 27, 2020 | 40.94 | 41.11 | 40.88 | 40.97 | 1,806,670 | -0.23(-0.56%) |
Jan 24, 2020 | 42.16 | 42.16 | 41.20 | 41.20 | 2,152,200 | -1.19(-2.81%) |
Jan 23, 2020 | 42.36 | 42.43 | 42.18 | 42.39 | 387,967 | -0.19(-0.45%) |
Jan 22, 2020 | 42.80 | 42.88 | 42.55 | 42.58 | 989,030 | +0.13(+0.31%) |
Jan 21, 2020 | 42.46 | 42.67 | 42.41 | 42.45 | 910,172 | +0.03(+0.07%) |
Jan 17, 2020 | 42.31 | 42.45 | 42.28 | 42.42 | 530,500 | +0.67(+1.60%) |
Jan 16, 2020 | 41.69 | 41.78 | 41.49 | 41.75 | 949,007 | +0.21(+0.51%) |
Jan 15, 2020 | 41.53 | 41.67 | 41.46 | 41.54 | 510,061 | +0.36(+0.87%) |
Jan 14, 2020 | 40.94 | 41.20 | 40.94 | 41.18 | 410,758 | +0.01(+0.02%) |
Jan 13, 2020 | 41.20 | 41.22 | 41.00 | 41.17 | 518,447 | +0.14(+0.34%) |
Jan 10, 2020 | 40.95 | 41.30 | 40.95 | 41.03 | 1,022,200 | +0.17(+0.42%) |
Jan 09, 2020 | 40.84 | 40.99 | 40.82 | 40.86 | 395,094 | +0.02(+0.05%) |
Jan 08, 2020 | 40.71 | 40.89 | 40.71 | 40.84 | 575,157 | +0.14(+0.34%) |
Jan 07, 2020 | 40.73 | 40.75 | 40.57 | 40.70 | 1,248,963 | -0.32(-0.78%) |
Jan 06, 2020 | 40.51 | 41.02 | 40.51 | 41.02 | 1,561,379 | +0.37(+0.91%) |
Jan 03, 2020 | 40.37 | 40.81 | 40.36 | 40.65 | 5,957,800 | -0.24(-0.59%) |
Jan 02, 2020 | 40.65 | 41.00 | 40.65 | 40.89 | 623,312 | +0.23(+0.57%) |
Dec 31, 2019 | 40.65 | 40.80 | 40.57 | 40.66 | 483,700 | -0.07(-0.17%) |
Dec 30, 2019 | 40.61 | 40.75 | 40.44 | 40.73 | 1,953,992 | +0.09(+0.22%) |
Dec 27, 2019 | 40.62 | 40.81 | 40.54 | 40.64 | 2,550,000 | +0.28(+0.69%) |
Dec 26, 2019 | 40.24 | 40.49 | 40.24 | 40.36 | 459,106 | +0.02(+0.05%) |
Dec 24, 2019 | 40.30 | 40.47 | 40.23 | 40.34 | 332,800 | -0.01(-0.04%) |
Dec 23, 2019 | 40.18 | 40.40 | 40.10 | 40.35 | 3,510,644 | +0.47(+1.19%) |
Dec 20, 2019 | 39.75 | 39.96 | 39.71 | 39.88 | 879,700 | +0.50(+1.27%) |
Dec 19, 2019 | 39.10 | 39.45 | 39.07 | 39.38 | 1,021,068 | +0.45(+1.16%) |
Dec 18, 2019 | 38.80 | 38.99 | 38.68 | 38.93 | 1,248,371 | +0.28(+0.72%) |
Dec 17, 2019 | 38.62 | 38.79 | 38.61 | 38.65 | 660,057 | +0.04(+0.10%) |
Dec 16, 2019 | 38.59 | 38.75 | 38.53 | 38.61 | 962,268 | +0.45(+1.18%) |
Dec 13, 2019 | 38.35 | 38.42 | 38.13 | 38.16 | 1,022,000 | -0.28(-0.73%) |
Dec 12, 2019 | 38.26 | 38.48 | 38.26 | 38.44 | 1,212,520 | -0.05(-0.13%) |
Dec 11, 2019 | 38.37 | 38.59 | 38.32 | 38.49 | 1,486,512 | +0.09(+0.23%) |
Dec 10, 2019 | 38.37 | 38.53 | 38.22 | 38.40 | 457,842 | +0.00(+0.01%) |
Dec 09, 2019 | 38.39 | 38.55 | 38.37 | 38.40 | 1,986,020 | -0.17(-0.45%) |
Dec 06, 2019 | 38.59 | 38.62 | 38.36 | 38.57 | 1,453,800 | +0.14(+0.36%) |
Dec 05, 2019 | 38.51 | 38.64 | 38.39 | 38.43 | 2,388,201 | -0.09(-0.23%) |
Dec 04, 2019 | 38.26 | 38.55 | 38.26 | 38.52 | 339,056 | +0.33(+0.86%) |
Dec 03, 2019 | 37.98 | 38.19 | 37.87 | 38.19 | 714,072 | -0.23(-0.60%) |
Dec 02, 2019 | 38.49 | 38.51 | 38.19 | 38.42 | 653,539 | -0.15(-0.39%) |
Nov 29, 2019 | 38.47 | 38.63 | 38.47 | 38.57 | 314,200 | +0.02(+0.05%) |
Nov 27, 2019 | 38.54 | 38.65 | 38.38 | 38.55 | 3,329,600 | -0.23(-0.59%) |
Nov 26, 2019 | 38.72 | 38.87 | 38.68 | 38.78 | 1,184,570 | +0.30(+0.79%) |
Nov 25, 2019 | 38.11 | 38.51 | 38.11 | 38.48 | 1,137,711 | +0.41(+1.06%) |
Nov 22, 2019 | 38.12 | 38.18 | 37.94 | 38.07 | 884,000 | -0.16(-0.42%) |
Nov 21, 2019 | 37.94 | 38.30 | 37.92 | 38.23 | 1,167,062 | +0.06(+0.16%) |
Nov 20, 2019 | 38.13 | 38.28 | 38.03 | 38.17 | 1,350,959 | -0.13(-0.34%) |
Nov 19, 2019 | 38.19 | 38.32 | 38.11 | 38.30 | 1,532,968 | +0.27(+0.71%) |
Nov 18, 2019 | 37.78 | 38.08 | 37.77 | 38.03 | 1,242,918 | +0.50(+1.33%) |
Nov 15, 2019 | 37.27 | 37.58 | 37.27 | 37.53 | 2,905,900 | +0.19(+0.51%) |
Nov 14, 2019 | 37.27 | 37.34 | 37.13 | 37.34 | 358,819 | -0.26(-0.69%) |
Nov 13, 2019 | 37.63 | 37.65 | 37.52 | 37.60 | 425,871 | +0.11(+0.29%) |
Nov 12, 2019 | 37.34 | 37.55 | 37.34 | 37.49 | 461,867 | -0.06(-0.17%) |
Nov 11, 2019 | 37.38 | 37.56 | 37.36 | 37.55 | 410,333 | +0.16(+0.44%) |
Nov 08, 2019 | 37.19 | 37.40 | 37.18 | 37.39 | 602,400 | +0.23(+0.62%) |
Nov 07, 2019 | 37.20 | 37.23 | 37.12 | 37.16 | 759,045 | +0.05(+0.13%) |
Nov 06, 2019 | 37.09 | 37.31 | 37.00 | 37.11 | 2,600,057 | +0.11(+0.30%) |
Nov 05, 2019 | 37.26 | 37.30 | 36.97 | 37.00 | 1,108,699 | -0.59(-1.57%) |
Nov 04, 2019 | 37.68 | 37.79 | 37.57 | 37.59 | 2,021,058 | -0.11(-0.29%) |
Nov 01, 2019 | 37.57 | 37.79 | 37.44 | 37.70 | 283,100 | +0.08(+0.21%) |
Oct 31, 2019 | 37.50 | 37.67 | 37.47 | 37.62 | 610,741 | +0.12(+0.32%) |
Oct 30, 2019 | 37.21 | 37.54 | 37.21 | 37.50 | 597,829 | +0.55(+1.49%) |
Oct 29, 2019 | 36.99 | 37.10 | 36.91 | 36.95 | 584,931 | -0.07(-0.19%) |
Oct 28, 2019 | 36.99 | 37.18 | 36.95 | 37.02 | 1,484,398 | +0.02(+0.05%) |
Oct 25, 2019 | 36.84 | 37.06 | 36.82 | 37.00 | 517,000 | +0.30(+0.82%) |
Oct 24, 2019 | 36.55 | 36.75 | 36.55 | 36.70 | 342,349 | +0.22(+0.60%) |
Oct 23, 2019 | 36.51 | 36.57 | 36.39 | 36.48 | 918,298 | +0.22(+0.61%) |
Oct 22, 2019 | 36.45 | 36.70 | 36.22 | 36.26 | 765,430 | -0.47(-1.28%) |
Oct 21, 2019 | 36.72 | 36.86 | 36.67 | 36.73 | 584,033 | -0.08(-0.22%) |
Oct 18, 2019 | 36.73 | 36.85 | 36.62 | 36.81 | 450,300 | +0.25(+0.68%) |
Oct 17, 2019 | 36.32 | 36.58 | 36.19 | 36.56 | 1,664,742 | +0.82(+2.29%) |
Oct 16, 2019 | 35.88 | 35.91 | 35.50 | 35.74 | 1,547,141 | -0.47(-1.30%) |
Oct 15, 2019 | 36.23 | 36.45 | 36.18 | 36.21 | 1,090,808 | +0.19(+0.53%) |
Oct 14, 2019 | 35.94 | 36.20 | 35.87 | 36.02 | 569,524 | -0.13(-0.36%) |
Oct 11, 2019 | 36.18 | 36.35 | 36.12 | 36.15 | 5,568,700 | +0.16(+0.44%) |
Oct 10, 2019 | 35.97 | 36.15 | 35.95 | 35.99 | 2,194,018 | -0.12(-0.33%) |
Oct 09, 2019 | 36.03 | 36.16 | 35.91 | 36.11 | 3,617,098 | +0.14(+0.39%) |
Oct 08, 2019 | 36.05 | 36.12 | 35.75 | 35.97 | 3,867,383 | -0.40(-1.10%) |
Oct 07, 2019 | 36.33 | 36.43 | 36.30 | 36.37 | 2,795,876 | +0.20(+0.55%) |
Oct 04, 2019 | 35.94 | 36.22 | 35.91 | 36.17 | 2,849,200 | +0.82(+2.32%) |
Oct 03, 2019 | 35.20 | 35.42 | 35.12 | 35.35 | 1,599,733 | +0.00(+0.00%) |
Oct 02, 2019 | 35.39 | 35.47 | 35.22 | 35.35 | 7,457,430 | -0.86(-2.38%) |
Oct 01, 2019 | 36.17 | 36.26 | 36.05 | 36.21 | 1,390,149 | -0.24(-0.66%) |
Sep 30, 2019 | 36.31 | 36.56 | 36.31 | 36.45 | 8,343,550 | -0.01(-0.03%) |
Sep 27, 2019 | 36.28 | 36.47 | 36.23 | 36.46 | 6,152,600 | +0.22(+0.61%) |
Sep 26, 2019 | 35.99 | 36.27 | 35.90 | 36.24 | 2,981,847 | +0.67(+1.88%) |
Sep 25, 2019 | 35.64 | 35.70 | 35.52 | 35.57 | 806,921 | -0.08(-0.22%) |
Sep 24, 2019 | 35.83 | 35.94 | 35.65 | 35.65 | 361,067 | -0.07(-0.20%) |
Sep 23, 2019 | 35.58 | 35.80 | 35.56 | 35.72 | 635,521 | +0.01(+0.03%) |
Sep 20, 2019 | 35.82 | 35.95 | 35.70 | 35.71 | 845,100 | +0.07(+0.20%) |
Sep 19, 2019 | 35.54 | 35.78 | 35.54 | 35.64 | 592,728 | +0.35(+0.99%) |
Sep 18, 2019 | 35.28 | 35.42 | 35.20 | 35.29 | 593,989 | +0.11(+0.31%) |
Sep 17, 2019 | 34.91 | 35.23 | 34.86 | 35.18 | 502,080 | +0.74(+2.15%) |
Sep 16, 2019 | 34.52 | 34.58 | 34.35 | 34.44 | 622,048 | -0.05(-0.14%) |
Sep 13, 2019 | 34.47 | 34.66 | 34.44 | 34.49 | 781,300 | +0.58(+1.71%) |
Sep 12, 2019 | 34.06 | 34.16 | 33.91 | 33.91 | 227,307 | -0.02(-0.06%) |
Sep 11, 2019 | 34.00 | 34.15 | 33.92 | 33.93 | 900,928 | -0.37(-1.08%) |
Sep 10, 2019 | 33.88 | 34.35 | 33.76 | 34.30 | 939,051 | -0.01(-0.03%) |
Sep 09, 2019 | 34.35 | 34.42 | 34.11 | 34.31 | 667,073 | -0.27(-0.78%) |
Sep 06, 2019 | 34.50 | 34.75 | 34.49 | 34.58 | 487,400 | +0.31(+0.90%) |
Sep 05, 2019 | 34.49 | 34.53 | 34.23 | 34.27 | 719,406 | -0.32(-0.93%) |
Sep 04, 2019 | 34.59 | 34.66 | 34.49 | 34.59 | 1,002,673 | +0.26(+0.76%) |
Sep 03, 2019 | 34.14 | 34.36 | 34.14 | 34.33 | 808,007 | +0.15(+0.44%) |
Aug 30, 2019 | 34.20 | 34.27 | 34.00 | 34.18 | 2,282,000 | -0.06(-0.18%) |
Aug 29, 2019 | 34.39 | 34.44 | 34.24 | 34.24 | 251,221 | -0.07(-0.20%) |
Aug 28, 2019 | 34.30 | 34.50 | 34.19 | 34.31 | 294,067 | -0.15(-0.44%) |
Aug 27, 2019 | 34.59 | 34.68 | 34.46 | 34.46 | 365,821 | -0.01(-0.03%) |
Aug 26, 2019 | 34.56 | 34.61 | 34.43 | 34.47 | 276,143 | +0.06(+0.17%) |
Aug 23, 2019 | 34.73 | 34.95 | 34.39 | 34.41 | 417,600 | -0.15(-0.43%) |
Aug 22, 2019 | 34.55 | 34.67 | 34.42 | 34.56 | 324,391 | -0.22(-0.63%) |
Aug 21, 2019 | 34.92 | 34.95 | 34.72 | 34.78 | 573,349 | +0.07(+0.20%) |
Aug 20, 2019 | 34.95 | 34.96 | 34.66 | 34.71 | 1,361,118 | -0.23(-0.66%) |
Aug 19, 2019 | 35.07 | 35.12 | 34.90 | 34.94 | 567,941 | +0.24(+0.69%) |
Aug 16, 2019 | 34.74 | 34.85 | 34.66 | 34.70 | 1,653,200 | +0.14(+0.41%) |
Aug 15, 2019 | 34.44 | 34.60 | 34.35 | 34.56 | 860,007 | +0.08(+0.23%) |
Aug 14, 2019 | 34.85 | 34.92 | 34.48 | 34.48 | 2,477,941 | -0.75(-2.13%) |
Aug 13, 2019 | 35.10 | 35.33 | 35.02 | 35.23 | 1,178,030 | +0.34(+0.97%) |
Aug 12, 2019 | 35.06 | 35.21 | 25.10 | 34.89 | 445,734 | -0.02(-0.06%) |
Aug 09, 2019 | 35.23 | 35.25 | 34.89 | 34.91 | 863,100 | +0.31(+0.90%) |
Aug 08, 2019 | 34.32 | 34.73 | 34.31 | 34.60 | 390,699 | +0.72(+2.13%) |
Aug 07, 2019 | 33.78 | 34.06 | 33.70 | 33.88 | 923,424 | -0.00(-0.01%) |
Aug 06, 2019 | 33.81 | 33.90 | 33.57 | 33.88 | 926,078 | +0.20(+0.58%) |
Aug 05, 2019 | 33.92 | 33.96 | 33.42 | 33.69 | 1,751,260 | -0.36(-1.06%) |
Aug 02, 2019 | 34.11 | 34.14 | 33.85 | 34.05 | 483,500 | +0.31(+0.92%) |
Aug 01, 2019 | 33.30 | 33.94 | 33.30 | 33.74 | 490,987 | +0.19(+0.57%) |
Jul 31, 2019 | 33.38 | 33.90 | 33.30 | 33.55 | 625,172 | +0.07(+0.21%) |
Jul 30, 2019 | 33.46 | 33.62 | 33.33 | 33.48 | 869,847 | -0.42(-1.24%) |
Jul 29, 2019 | 33.94 | 33.99 | 33.74 | 33.90 | 385,171 | +0.04(+0.12%) |
Jul 26, 2019 | 33.89 | 34.00 | 33.80 | 33.86 | 1,166,300 | +0.59(+1.77%) |
Jul 25, 2019 | 33.91 | 33.93 | 33.15 | 33.27 | 1,705,407 | -0.65(-1.92%) |
Jul 24, 2019 | 33.59 | 33.92 | 33.48 | 33.92 | 1,954,601 | -0.01(-0.03%) |
Jul 23, 2019 | 33.61 | 33.95 | 33.53 | 33.93 | 989,608 | +0.24(+0.71%) |
Jul 22, 2019 | 33.68 | 33.82 | 33.63 | 33.69 | 912,165 | +0.05(+0.15%) |
Jul 19, 2019 | 33.57 | 33.83 | 33.49 | 33.64 | 1,335,600 | -0.83(-2.41%) |
Jul 18, 2019 | 34.43 | 34.53 | 34.24 | 34.47 | 705,884 | +0.30(+0.88%) |
Jul 17, 2019 | 34.07 | 34.22 | 34.00 | 34.17 | 1,074,671 | +0.51(+1.52%) |
Jul 16, 2019 | 33.79 | 33.81 | 33.54 | 33.66 | 423,662 | +0.11(+0.33%) |
Jul 15, 2019 | 33.43 | 33.64 | 33.41 | 33.55 | 1,211,339 | +0.21(+0.63%) |
Jul 12, 2019 | 33.42 | 33.55 | 33.14 | 33.34 | 1,568,400 | -0.81(-2.37%) |
Jul 11, 2019 | 34.71 | 34.72 | 34.05 | 34.15 | 1,150,365 | -0.59(-1.70%) |
Jul 10, 2019 | 34.93 | 35.04 | 34.68 | 34.74 | 306,746 | +0.04(+0.12%) |
Jul 09, 2019 | 34.51 | 34.80 | 34.51 | 34.70 | 1,487,559 | +0.00(+0.00%) |
Jul 08, 2019 | 34.66 | 34.79 | 34.57 | 34.70 | 407,725 | -0.32(-0.91%) |
Jul 05, 2019 | 35.29 | 35.32 | 35.01 | 35.02 | 652,500 | -0.60(-1.68%) |
Jul 03, 2019 | 35.64 | 35.69 | 35.50 | 35.62 | 384,700 | +0.09(+0.25%) |
Jul 02, 2019 | 35.32 | 35.53 | 35.32 | 35.53 | 508,910 | +0.19(+0.54%) |
Jul 01, 2019 | 35.45 | 35.50 | 35.25 | 35.34 | 719,050 | +0.24(+0.68%) |
Jun 28, 2019 | 35.00 | 35.15 | 34.87 | 35.10 | 4,124,900 | +0.15(+0.43%) |
Jun 27, 2019 | 35.02 | 35.09 | 34.87 | 34.95 | 1,616,806 | -0.02(-0.06%) |
Jun 26, 2019 | 35.16 | 35.21 | 34.97 | 34.97 | 2,232,188 | -0.22(-0.63%) |
Jun 25, 2019 | 35.48 | 35.57 | 35.17 | 35.19 | 2,977,244 | -0.20(-0.55%) |
Jun 24, 2019 | 35.32 | 35.60 | 35.27 | 35.38 | 707,323 | -0.22(-0.60%) |
Jun 21, 2019 | 35.44 | 35.63 | 35.32 | 35.60 | 691,500 | -0.16(-0.45%) |
Jun 20, 2019 | 35.88 | 35.90 | 35.65 | 35.76 | 1,041,174 | +0.53(+1.50%) |
Jun 19, 2019 | 34.82 | 35.25 | 34.81 | 35.23 | 1,175,576 | +0.39(+1.12%) |
Jun 18, 2019 | 34.85 | 34.95 | 34.72 | 34.84 | 644,877 | +0.40(+1.16%) |
Jun 17, 2019 | 34.39 | 34.52 | 34.37 | 34.44 | 369,504 | -0.11(-0.32%) |
Jun 14, 2019 | 34.58 | 34.72 | 34.51 | 34.55 | 357,700 | -0.17(-0.49%) |
Jun 13, 2019 | 34.85 | 34.87 | 34.63 | 34.72 | 1,829,949 | +0.08(+0.23%) |
Jun 12, 2019 | 34.48 | 34.83 | 34.48 | 34.64 | 1,933,371 | +0.54(+1.58%) |
Jun 11, 2019 | 34.57 | 34.60 | 34.08 | 34.10 | 3,386,444 | -0.12(-0.35%) |
Jun 10, 2019 | 34.01 | 34.35 | 33.96 | 34.22 | 1,189,400 | -0.02(-0.06%) |
Jun 07, 2019 | 34.00 | 34.29 | 33.98 | 34.24 | 1,162,800 | +0.44(+1.30%) |
Jun 06, 2019 | 33.68 | 33.94 | 33.67 | 33.80 | 587,366 | +0.53(+1.59%) |
Jun 05, 2019 | 33.48 | 33.54 | 33.24 | 33.27 | 868,964 | +0.09(+0.27%) |
Jun 04, 2019 | 33.29 | 33.31 | 33.00 | 33.18 | 761,160 | -0.03(-0.09%) |
Jun 03, 2019 | 33.04 | 33.32 | 32.95 | 33.21 | 1,337,675 | +0.33(+1.00%) |
May 31, 2019 | 32.90 | 32.94 | 32.67 | 32.88 | 883,300 | -0.17(-0.51%) |
May 30, 2019 | 32.75 | 33.17 | 32.75 | 33.05 | 947,168 | -0.01(-0.03%) |
May 29, 2019 | 32.84 | 33.15 | 32.70 | 33.06 | 1,409,743 | -0.18(-0.54%) |
May 28, 2019 | 33.50 | 33.57 | 33.19 | 33.24 | 810,015 | -0.76(-2.24%) |
May 24, 2019 | 34.01 | 34.08 | 33.85 | 34.00 | 625,400 | +0.25(+0.74%) |
May 23, 2019 | 33.46 | 33.78 | 33.41 | 33.75 | 1,991,752 | +0.24(+0.72%) |
May 22, 2019 | 32.98 | 33.62 | 32.97 | 33.51 | 1,766,958 | +0.46(+1.39%) |
May 21, 2019 | 32.79 | 33.08 | 32.71 | 33.05 | 1,950,834 | -0.06(-0.18%) |
May 20, 2019 | 32.81 | 33.11 | 32.73 | 33.11 | 1,015,574 | +0.27(+0.82%) |
May 17, 2019 | 32.74 | 32.99 | 32.70 | 32.84 | 1,207,700 | +0.23(+0.71%) |
May 16, 2019 | 32.56 | 32.87 | 32.55 | 32.61 | 2,301,575 | +0.57(+1.78%) |
May 15, 2019 | 31.88 | 32.18 | 31.82 | 32.04 | 984,712 | +0.01(+0.03%) |
May 14, 2019 | 31.95 | 32.08 | 31.86 | 32.03 | 717,972 | +0.04(+0.13%) |
May 13, 2019 | 31.93 | 32.10 | 31.80 | 31.99 | 763,181 | -0.07(-0.22%) |
May 10, 2019 | 32.15 | 32.16 | 31.82 | 32.06 | 703,100 | -0.07(-0.22%) |
May 09, 2019 | 32.30 | 32.34 | 32.02 | 32.13 | 738,741 | -0.47(-1.44%) |
May 08, 2019 | 32.68 | 32.75 | 32.58 | 32.60 | 818,592 | +0.12(+0.37%) |
May 07, 2019 | 32.84 | 32.84 | 32.45 | 32.48 | 605,620 | -0.53(-1.61%) |
May 06, 2019 | 32.73 | 33.17 | 32.72 | 33.01 | 575,585 | -0.22(-0.66%) |
May 03, 2019 | 33.21 | 33.27 | 33.04 | 33.23 | 1,415,500 | +0.32(+0.97%) |
May 02, 2019 | 32.86 | 32.96 | 32.77 | 32.91 | 586,755 | -0.14(-0.42%) |
May 01, 2019 | 33.06 | 33.25 | 32.83 | 33.05 | 730,580 | -0.01(-0.03%) |
Apr 30, 2019 | 32.78 | 33.07 | 32.74 | 33.06 | 1,244,087 | +0.41(+1.26%) |
Apr 29, 2019 | 32.55 | 32.69 | 32.52 | 32.65 | 554,703 | -0.01(-0.03%) |
Apr 26, 2019 | 32.60 | 32.71 | 32.48 | 32.66 | 547,300 | +0.21(+0.65%) |
Apr 25, 2019 | 32.23 | 32.52 | 32.18 | 32.45 | 1,082,397 | -0.32(-0.98%) |
Apr 24, 2019 | 32.70 | 32.79 | 32.68 | 32.77 | 1,412,772 | -0.12(-0.36%) |
Apr 23, 2019 | 32.59 | 32.94 | 32.55 | 32.89 | 4,401,431 | +0.41(+1.26%) |
Apr 22, 2019 | 32.75 | 32.91 | 32.46 | 32.48 | 835,335 | -0.21(-0.64%) |
Apr 18, 2019 | 32.77 | 32.86 | 32.48 | 32.69 | 1,265,200 | -0.03(-0.09%) |
Apr 17, 2019 | 33.35 | 33.35 | 32.65 | 32.72 | 903,384 | -0.34(-1.03%) |
Apr 16, 2019 | 33.61 | 33.66 | 33.00 | 33.06 | 1,261,486 | -0.48(-1.43%) |
Apr 15, 2019 | 33.37 | 33.54 | 33.29 | 33.54 | 745,512 | +0.45(+1.36%) |
Apr 12, 2019 | 32.95 | 33.31 | 32.92 | 33.09 | 728,700 | -0.83(-2.45%) |
Apr 11, 2019 | 34.07 | 34.10 | 33.80 | 33.92 | 629,447 | -0.30(-0.88%) |
Apr 10, 2019 | 34.23 | 34.39 | 34.16 | 34.22 | 325,832 | +0.04(+0.12%) |
Apr 09, 2019 | 34.30 | 34.35 | 34.18 | 34.18 | 431,103 | -0.13(-0.39%) |
Apr 08, 2019 | 34.45 | 34.48 | 34.23 | 34.31 | 422,981 | +0.09(+0.28%) |
Apr 05, 2019 | 34.16 | 34.32 | 34.13 | 34.22 | 722,700 | -0.06(-0.18%) |
Apr 04, 2019 | 34.21 | 34.31 | 34.15 | 34.28 | 543,727 | -0.10(-0.29%) |
Apr 03, 2019 | 34.15 | 34.43 | 34.15 | 34.38 | 717,743 | -0.18(-0.52%) |
Apr 02, 2019 | 34.37 | 34.57 | 34.33 | 34.56 | 723,103 | +0.10(+0.29%) |
Apr 01, 2019 | 34.56 | 34.57 | 34.36 | 34.46 | 700,191 | +0.07(+0.20%) |
Mar 29, 2019 | 34.13 | 34.41 | 34.02 | 34.39 | 2,629,200 | +0.29(+0.85%) |
Mar 28, 2019 | 34.21 | 34.30 | 33.96 | 34.10 | 1,125,151 | -0.10(-0.29%) |
Mar 27, 2019 | 34.20 | 34.31 | 33.98 | 34.20 | 746,783 | -0.08(-0.23%) |
Mar 26, 2019 | 34.30 | 34.35 | 34.21 | 34.28 | 730,119 | +0.45(+1.33%) |
Mar 25, 2019 | 33.87 | 33.93 | 33.74 | 33.83 | 399,601 | +0.07(+0.21%) |
Mar 22, 2019 | 33.80 | 33.94 | 33.67 | 33.76 | 870,500 | -0.36(-1.06%) |
Mar 21, 2019 | 33.74 | 34.12 | 33.72 | 34.12 | 683,031 | +0.03(+0.09%) |
Mar 20, 2019 | 33.72 | 34.21 | 33.63 | 34.09 | 901,890 | +0.40(+1.17%) |
Mar 19, 2019 | 33.86 | 33.86 | 33.66 | 33.70 | 1,529,430 | -0.16(-0.49%) |
Mar 18, 2019 | 33.81 | 33.90 | 33.72 | 33.86 | 367,727 | -0.07(-0.21%) |
Mar 15, 2019 | 33.95 | 34.03 | 33.82 | 33.93 | 548,700 | -0.28(-0.82%) |
Mar 14, 2019 | 33.75 | 34.27 | 33.75 | 34.21 | 920,313 | +0.47(+1.39%) |
Mar 13, 2019 | 33.65 | 33.76 | 33.61 | 33.74 | 480,314 | +0.19(+0.57%) |
Mar 12, 2019 | 33.53 | 33.60 | 33.46 | 33.55 | 506,758 | -0.06(-0.18%) |
Mar 11, 2019 | 33.50 | 33.63 | 33.46 | 33.61 | 488,583 | -0.01(-0.03%) |
Mar 08, 2019 | 33.38 | 33.65 | 33.10 | 33.62 | 563,100 | +0.12(+0.36%) |
Mar 07, 2019 | 33.73 | 33.81 | 33.45 | 33.50 | 880,434 | -1.32(-3.79%) |
Mar 06, 2019 | 34.88 | 34.91 | 34.63 | 34.82 | 318,519 | -0.02(-0.06%) |
Mar 05, 2019 | 34.64 | 34.88 | 34.62 | 34.84 | 605,883 | +0.05(+0.14%) |
Mar 04, 2019 | 34.78 | 34.86 | 34.53 | 34.79 | 1,840,137 | -0.01(-0.03%) |