Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.18 | 43.47 | 42.66 | 42.71 | 2,263,690 | -0.56(-1.31%) |
Jan 30, 2020 | 42.72 | 43.28 | 42.61 | 43.27 | 1,850,268 | +0.61(+1.43%) |
Jan 29, 2020 | 43.13 | 43.13 | 42.59 | 42.66 | 1,457,318 | -0.48(-1.10%) |
Jan 28, 2020 | 43.03 | 43.40 | 42.98 | 43.14 | 1,501,524 | +0.10(+0.23%) |
Jan 27, 2020 | 42.78 | 43.39 | 42.75 | 43.04 | 2,105,724 | -0.02(-0.04%) |
Jan 24, 2020 | 43.34 | 43.64 | 42.79 | 43.06 | 2,340,740 | -0.15(-0.35%) |
Jan 23, 2020 | 42.75 | 43.42 | 42.54 | 43.21 | 4,838,035 | +0.34(+0.80%) |
Jan 22, 2020 | 42.86 | 43.09 | 42.74 | 42.87 | 1,834,520 | +0.01(+0.02%) |
Jan 21, 2020 | 42.38 | 42.97 | 42.27 | 42.86 | 2,679,158 | +0.48(+1.12%) |
Jan 17, 2020 | 42.42 | 42.64 | 42.34 | 42.38 | 2,440,452 | -0.06(-0.15%) |
Jan 16, 2020 | 42.22 | 42.45 | 42.11 | 42.44 | 1,750,487 | +0.27(+0.65%) |
Jan 15, 2020 | 41.95 | 42.34 | 41.93 | 42.17 | 2,976,322 | +0.21(+0.50%) |
Jan 14, 2020 | 42.13 | 42.18 | 41.88 | 41.96 | 2,324,717 | -0.16(-0.38%) |
Jan 13, 2020 | 42.12 | 42.39 | 41.90 | 42.11 | 1,715,362 | -0.01(-0.02%) |
Jan 10, 2020 | 41.96 | 42.35 | 41.81 | 42.12 | 1,516,869 | +0.10(+0.23%) |
Jan 09, 2020 | 41.77 | 42.08 | 41.34 | 42.03 | 2,298,784 | +0.24(+0.57%) |
Jan 08, 2020 | 42.61 | 42.61 | 41.65 | 41.79 | 2,544,455 | -0.74(-1.74%) |
Jan 07, 2020 | 42.51 | 42.81 | 42.41 | 42.53 | 2,163,306 | +0.03(+0.06%) |
Jan 06, 2020 | 42.46 | 42.54 | 42.02 | 42.50 | 4,940,633 | +0.07(+0.17%) |
Jan 03, 2020 | 42.46 | 42.60 | 42.33 | 42.43 | 1,892,661 | -0.05(-0.12%) |
Jan 02, 2020 | 43.33 | 43.42 | 42.37 | 42.49 | 1,974,876 | -0.81(-1.88%) |
Dec 31, 2019 | 43.15 | 43.31 | 42.82 | 43.30 | 1,676,950 | +0.15(+0.35%) |
Dec 30, 2019 | 43.20 | 43.41 | 43.00 | 43.15 | 1,467,086 | -0.18(-0.42%) |
Dec 27, 2019 | 43.04 | 43.36 | 42.93 | 43.34 | 949,126 | +0.39(+0.90%) |
Dec 26, 2019 | 43.14 | 43.24 | 42.84 | 42.95 | 2,205,163 | -0.18(-0.43%) |
Dec 24, 2019 | 43.10 | 43.28 | 42.96 | 43.13 | 479,927 | +0.11(+0.24%) |
Dec 23, 2019 | 43.27 | 43.32 | 42.86 | 43.03 | 1,287,256 | -0.05(-0.12%) |
Dec 20, 2019 | 42.42 | 43.16 | 42.25 | 43.08 | 7,153,717 | +0.83(+1.97%) |
Dec 19, 2019 | 42.49 | 42.72 | 42.11 | 42.25 | 2,652,223 | +0.00(+0.00%) |
Dec 18, 2019 | 42.19 | 42.33 | 42.08 | 42.25 | 1,943,972 | +0.40(+0.96%) |
Dec 17, 2019 | 41.92 | 42.20 | 41.75 | 41.85 | 1,716,531 | -0.18(-0.42%) |
Dec 16, 2019 | 42.01 | 42.07 | 41.70 | 42.02 | 1,557,652 | +0.09(+0.21%) |
Dec 13, 2019 | 41.70 | 42.18 | 41.68 | 41.93 | 1,498,675 | +0.13(+0.31%) |
Dec 12, 2019 | 41.97 | 42.16 | 41.70 | 41.80 | 1,674,165 | -0.24(-0.56%) |
Dec 11, 2019 | 42.42 | 42.45 | 41.98 | 42.04 | 2,276,154 | -0.36(-0.85%) |
Dec 10, 2019 | 42.16 | 42.76 | 42.01 | 42.40 | 2,487,656 | +0.13(+0.31%) |
Dec 09, 2019 | 41.84 | 42.34 | 41.79 | 42.27 | 2,560,319 | +0.43(+1.03%) |
Dec 06, 2019 | 41.91 | 42.32 | 41.72 | 41.84 | 2,714,187 | +0.11(+0.25%) |
Dec 05, 2019 | 42.50 | 42.87 | 41.69 | 41.73 | 5,164,097 | -0.74(-1.73%) |
Dec 04, 2019 | 41.61 | 42.84 | 41.61 | 42.47 | 6,454,975 | +0.78(+1.87%) |
Dec 03, 2019 | 41.15 | 41.92 | 41.03 | 41.69 | 5,616,803 | +0.39(+0.93%) |
Dec 02, 2019 | 40.72 | 41.32 | 40.44 | 41.30 | 2,836,748 | +0.50(+1.22%) |
Nov 29, 2019 | 41.16 | 41.19 | 40.66 | 40.80 | 1,301,225 | -0.43(-1.04%) |
Nov 27, 2019 | 41.42 | 41.80 | 41.14 | 41.23 | 1,988,190 | -0.04(-0.09%) |
Nov 26, 2019 | 41.10 | 41.29 | 40.75 | 41.27 | 3,237,986 | +0.26(+0.64%) |
Nov 25, 2019 | 41.15 | 41.15 | 40.61 | 41.00 | 1,588,760 | -0.03(-0.06%) |
Nov 22, 2019 | 41.06 | 41.25 | 40.39 | 41.03 | 2,196,710 | -0.01(-0.02%) |
Nov 21, 2019 | 42.08 | 42.23 | 41.04 | 41.04 | 2,890,980 | -1.26(-2.98%) |
Nov 20, 2019 | 42.26 | 42.40 | 41.98 | 42.30 | 1,379,099 | +0.11(+0.25%) |
Nov 19, 2019 | 42.06 | 42.24 | 41.95 | 42.20 | 1,269,308 | +0.11(+0.25%) |
Nov 18, 2019 | 41.32 | 42.16 | 41.24 | 42.09 | 2,156,992 | +0.67(+1.61%) |
Nov 15, 2019 | 41.12 | 41.50 | 40.78 | 41.43 | 1,540,219 | +0.18(+0.45%) |
Nov 14, 2019 | 41.58 | 41.67 | 41.08 | 41.24 | 2,392,590 | -0.26(-0.63%) |
Nov 13, 2019 | 40.75 | 41.54 | 40.54 | 41.50 | 2,011,217 | +0.87(+2.13%) |
Nov 12, 2019 | 40.47 | 40.67 | 40.39 | 40.64 | 1,428,810 | +0.27(+0.67%) |
Nov 11, 2019 | 40.51 | 40.52 | 40.17 | 40.37 | 1,110,254 | -0.16(-0.39%) |
Nov 08, 2019 | 40.64 | 40.65 | 40.23 | 40.52 | 1,435,560 | -0.15(-0.37%) |
Nov 07, 2019 | 41.15 | 41.29 | 40.46 | 40.67 | 2,311,859 | -0.16(-0.39%) |
Nov 06, 2019 | 40.82 | 41.23 | 40.77 | 40.83 | 1,576,266 | +0.10(+0.24%) |
Nov 05, 2019 | 40.54 | 41.00 | 40.52 | 40.73 | 1,621,194 | +0.13(+0.32%) |
Nov 04, 2019 | 40.69 | 40.84 | 40.37 | 40.60 | 1,357,608 | -0.18(-0.43%) |
Nov 01, 2019 | 40.54 | 41.06 | 40.47 | 40.78 | 1,431,222 | +0.20(+0.50%) |
Oct 31, 2019 | 40.61 | 40.99 | 40.31 | 40.58 | 1,868,356 | +0.04(+0.09%) |
Oct 30, 2019 | 40.86 | 41.01 | 40.33 | 40.54 | 1,253,876 | -0.19(-0.47%) |
Oct 29, 2019 | 40.97 | 41.19 | 40.61 | 40.73 | 2,252,644 | -0.06(-0.15%) |
Oct 28, 2019 | 40.66 | 40.80 | 40.37 | 40.79 | 1,813,623 | +0.09(+0.22%) |
Oct 25, 2019 | 41.34 | 41.34 | 40.54 | 40.71 | 1,762,892 | -0.54(-1.32%) |
Oct 24, 2019 | 41.73 | 41.83 | 40.93 | 41.25 | 2,121,494 | -0.63(-1.51%) |
Oct 23, 2019 | 41.80 | 42.12 | 41.57 | 41.88 | 2,044,060 | +0.11(+0.27%) |
Oct 22, 2019 | 42.06 | 42.06 | 41.57 | 41.77 | 2,466,513 | -0.19(-0.46%) |
Oct 21, 2019 | 41.67 | 42.23 | 41.67 | 41.96 | 2,120,082 | +0.29(+0.69%) |
Oct 18, 2019 | 41.97 | 42.26 | 41.65 | 41.67 | 2,551,206 | -0.35(-0.83%) |
Oct 17, 2019 | 41.62 | 42.39 | 41.49 | 42.02 | 3,350,199 | +0.69(+1.67%) |
Oct 16, 2019 | 40.84 | 41.35 | 40.77 | 41.33 | 1,720,260 | +0.49(+1.20%) |
Oct 15, 2019 | 41.03 | 41.03 | 40.10 | 40.84 | 1,823,583 | -0.19(-0.47%) |
Oct 14, 2019 | 41.08 | 41.20 | 40.79 | 41.03 | 2,574,726 | -0.04(-0.09%) |
Oct 11, 2019 | 41.46 | 41.59 | 41.02 | 41.07 | 2,235,743 | -0.39(-0.95%) |
Oct 10, 2019 | 40.82 | 41.51 | 40.77 | 41.46 | 2,754,253 | +0.43(+1.05%) |
Oct 09, 2019 | 40.82 | 41.04 | 40.64 | 41.03 | 1,147,442 | +0.36(+0.88%) |
Oct 08, 2019 | 40.88 | 41.06 | 40.58 | 40.67 | 1,850,649 | -0.20(-0.49%) |
Oct 07, 2019 | 40.92 | 41.20 | 40.70 | 40.87 | 1,046,136 | -0.30(-0.72%) |
Oct 04, 2019 | 40.82 | 41.24 | 40.68 | 41.17 | 1,831,955 | +0.50(+1.22%) |
Oct 03, 2019 | 40.25 | 40.82 | 39.96 | 40.67 | 1,838,182 | +0.53(+1.32%) |
Oct 02, 2019 | 40.56 | 40.70 | 40.10 | 40.14 | 2,228,280 | -0.57(-1.41%) |
Oct 01, 2019 | 40.87 | 41.05 | 40.58 | 40.72 | 2,016,690 | -0.09(-0.21%) |
Sep 30, 2019 | 40.69 | 41.11 | 40.69 | 40.80 | 1,877,414 | +0.04(+0.11%) |
Sep 27, 2019 | 40.64 | 40.85 | 40.36 | 40.76 | 1,342,430 | +0.15(+0.36%) |
Sep 26, 2019 | 40.79 | 40.82 | 40.37 | 40.61 | 1,534,982 | +0.12(+0.30%) |
Sep 25, 2019 | 40.23 | 40.78 | 40.20 | 40.49 | 2,517,108 | +0.36(+0.89%) |
Sep 24, 2019 | 40.74 | 40.82 | 40.12 | 40.13 | 1,720,422 | -0.44(-1.09%) |
Sep 23, 2019 | 40.79 | 40.91 | 40.58 | 40.58 | 1,681,647 | -0.09(-0.21%) |
Sep 20, 2019 | 40.43 | 41.09 | 40.43 | 40.66 | 8,143,814 | +0.13(+0.32%) |
Sep 19, 2019 | 40.52 | 40.64 | 40.16 | 40.53 | 2,168,744 | +0.03(+0.06%) |
Sep 18, 2019 | 40.62 | 40.82 | 40.11 | 40.51 | 3,007,120 | -0.10(-0.24%) |
Sep 17, 2019 | 40.50 | 40.98 | 40.38 | 40.60 | 3,276,404 | -0.04(-0.11%) |
Sep 16, 2019 | 40.06 | 40.68 | 39.85 | 40.65 | 2,221,917 | +0.40(+0.99%) |
Sep 13, 2019 | 40.78 | 41.18 | 40.01 | 40.25 | 5,299,459 | -0.76(-1.85%) |
Sep 12, 2019 | 40.78 | 41.27 | 40.78 | 41.00 | 4,776,609 | +0.43(+1.05%) |
Sep 11, 2019 | 39.91 | 40.58 | 39.69 | 40.58 | 3,615,807 | +0.67(+1.68%) |
Sep 10, 2019 | 38.64 | 39.95 | 38.52 | 39.91 | 3,639,760 | +1.13(+2.92%) |
Sep 09, 2019 | 39.19 | 39.20 | 38.36 | 38.78 | 3,013,195 | -0.34(-0.87%) |
Sep 06, 2019 | 38.94 | 39.31 | 38.72 | 39.12 | 2,129,098 | +0.31(+0.81%) |
Sep 05, 2019 | 39.25 | 39.25 | 38.50 | 38.80 | 2,448,590 | -0.39(-1.00%) |
Sep 04, 2019 | 39.74 | 40.18 | 39.18 | 39.19 | 2,755,868 | -0.31(-0.79%) |
Sep 03, 2019 | 38.97 | 39.57 | 38.38 | 39.51 | 3,585,665 | +0.37(+0.96%) |
Aug 30, 2019 | 39.06 | 41.77 | 38.92 | 39.13 | 13,168,785 | +1.47(+3.90%) |
Aug 29, 2019 | 36.72 | 37.85 | 36.43 | 37.66 | 4,792,913 | +1.17(+3.19%) |
Aug 28, 2019 | 36.51 | 36.59 | 36.14 | 36.50 | 1,887,971 | -0.07(-0.19%) |
Aug 27, 2019 | 37.05 | 37.10 | 36.24 | 36.57 | 2,103,726 | -0.53(-1.43%) |
Aug 26, 2019 | 37.25 | 37.49 | 36.88 | 37.10 | 1,818,670 | -0.02(-0.05%) |
Aug 23, 2019 | 37.98 | 38.00 | 36.87 | 37.12 | 1,760,660 | -0.87(-2.29%) |
Aug 22, 2019 | 37.63 | 38.12 | 37.63 | 37.98 | 1,288,259 | +0.36(+0.95%) |
Aug 21, 2019 | 37.65 | 38.05 | 37.28 | 37.63 | 5,018,185 | +0.17(+0.44%) |
Aug 20, 2019 | 37.77 | 37.77 | 37.23 | 37.46 | 3,028,926 | -0.10(-0.25%) |
Aug 19, 2019 | 37.10 | 37.72 | 36.93 | 37.56 | 2,467,425 | +0.48(+1.29%) |
Aug 16, 2019 | 36.88 | 37.15 | 36.69 | 37.08 | 1,076,105 | +0.42(+1.14%) |
Aug 15, 2019 | 36.06 | 36.83 | 35.88 | 36.66 | 1,456,082 | +0.61(+1.69%) |
Aug 14, 2019 | 36.72 | 36.73 | 35.98 | 36.05 | 1,870,124 | -0.70(-1.89%) |
Aug 13, 2019 | 36.58 | 37.02 | 36.34 | 36.75 | 1,754,995 | +0.13(+0.36%) |
Aug 12, 2019 | 36.31 | 36.78 | 36.19 | 36.62 | 1,464,839 | +0.28(+0.77%) |
Aug 09, 2019 | 36.65 | 37.13 | 36.22 | 36.34 | 1,440,059 | -0.21(-0.57%) |
Aug 08, 2019 | 35.84 | 36.64 | 35.78 | 36.55 | 1,946,012 | +0.40(+1.11%) |
Aug 07, 2019 | 35.80 | 36.29 | 35.32 | 36.15 | 2,401,059 | +0.27(+0.75%) |
Aug 06, 2019 | 35.81 | 36.02 | 35.38 | 35.88 | 1,634,700 | +0.04(+0.12%) |
Aug 05, 2019 | 36.61 | 36.78 | 35.50 | 35.84 | 1,864,896 | -0.98(-2.67%) |
Aug 02, 2019 | 36.74 | 37.15 | 36.40 | 36.82 | 2,251,105 | +0.20(+0.55%) |
Aug 01, 2019 | 36.12 | 36.93 | 36.12 | 36.62 | 2,605,573 | +0.67(+1.86%) |
Jul 31, 2019 | 36.22 | 36.31 | 35.49 | 35.95 | 1,761,914 | -0.28(-0.77%) |
Jul 30, 2019 | 35.98 | 36.34 | 35.80 | 36.23 | 2,011,856 | +0.28(+0.77%) |
Jul 29, 2019 | 35.67 | 36.02 | 35.49 | 35.95 | 1,592,395 | +0.33(+0.93%) |
Jul 26, 2019 | 35.29 | 35.72 | 34.94 | 35.62 | 1,408,091 | +0.49(+1.39%) |
Jul 25, 2019 | 35.07 | 35.36 | 34.81 | 35.13 | 1,705,573 | -0.10(-0.30%) |
Jul 24, 2019 | 35.94 | 35.94 | 35.12 | 35.24 | 1,744,428 | -0.83(-2.29%) |
Jul 23, 2019 | 35.91 | 36.21 | 35.71 | 36.06 | 1,641,233 | +0.29(+0.80%) |
Jul 22, 2019 | 35.90 | 36.01 | 35.61 | 35.78 | 1,580,875 | -0.11(-0.32%) |
Jul 19, 2019 | 36.22 | 36.35 | 35.85 | 35.89 | 1,596,679 | -0.36(-0.98%) |
Jul 18, 2019 | 36.12 | 36.32 | 35.89 | 36.25 | 1,266,651 | +0.29(+0.80%) |
Jul 17, 2019 | 35.98 | 36.08 | 35.72 | 35.96 | 1,176,159 | +0.05(+0.15%) |
Jul 16, 2019 | 35.80 | 36.01 | 35.73 | 35.91 | 1,783,066 | +0.15(+0.41%) |
Jul 15, 2019 | 35.61 | 35.88 | 35.40 | 35.76 | 1,411,335 | +0.17(+0.49%) |
Jul 12, 2019 | 35.58 | 35.70 | 35.45 | 35.58 | 1,214,902 | +0.04(+0.12%) |
Jul 11, 2019 | 35.85 | 35.85 | 35.12 | 35.54 | 1,476,745 | -0.16(-0.44%) |
Jul 10, 2019 | 35.78 | 35.93 | 35.63 | 35.70 | 3,067,949 | -0.05(-0.14%) |
Jul 09, 2019 | 35.84 | 35.88 | 35.51 | 35.75 | 1,840,314 | -0.03(-0.10%) |
Jul 08, 2019 | 35.85 | 35.91 | 35.60 | 35.78 | 1,478,779 | -0.06(-0.17%) |
Jul 05, 2019 | 35.76 | 35.92 | 35.19 | 35.84 | 1,872,857 | -0.09(-0.24%) |
Jul 03, 2019 | 35.22 | 36.02 | 35.19 | 35.93 | 1,885,035 | +0.89(+2.53%) |
Jul 02, 2019 | 34.72 | 35.08 | 34.48 | 35.04 | 2,301,753 | +0.45(+1.30%) |
Jul 01, 2019 | 34.87 | 34.99 | 34.30 | 34.59 | 2,167,253 | +0.04(+0.12%) |
Jun 28, 2019 | 34.39 | 34.71 | 34.29 | 34.55 | 3,735,857 | +0.28(+0.81%) |
Jun 27, 2019 | 34.55 | 34.60 | 33.84 | 34.27 | 3,004,590 | -0.61(-1.75%) |
Jun 26, 2019 | 34.92 | 35.28 | 34.53 | 34.89 | 4,559,857 | -0.50(-1.41%) |
Jun 25, 2019 | 34.92 | 35.47 | 34.92 | 35.39 | 3,388,853 | +0.44(+1.26%) |
Jun 24, 2019 | 35.26 | 35.43 | 34.85 | 34.95 | 3,824,728 | -0.14(-0.39%) |
Jun 21, 2019 | 35.40 | 35.57 | 35.01 | 35.09 | 4,658,659 | -0.29(-0.83%) |
Jun 20, 2019 | 35.59 | 35.75 | 35.01 | 35.38 | 2,111,008 | -0.20(-0.56%) |
Jun 19, 2019 | 35.15 | 35.68 | 35.09 | 35.58 | 2,509,077 | +0.34(+0.98%) |
Jun 18, 2019 | 35.80 | 35.90 | 35.02 | 35.23 | 2,779,258 | -0.44(-1.23%) |
Jun 17, 2019 | 36.40 | 36.40 | 35.26 | 35.67 | 3,369,258 | -0.77(-2.11%) |
Jun 14, 2019 | 36.85 | 36.85 | 36.34 | 36.44 | 2,114,430 | -0.33(-0.89%) |
Jun 13, 2019 | 36.58 | 36.84 | 36.32 | 36.77 | 2,703,387 | +0.18(+0.49%) |
Jun 12, 2019 | 36.80 | 37.13 | 36.45 | 36.59 | 3,029,071 | -0.09(-0.24%) |
Jun 11, 2019 | 36.17 | 36.68 | 35.97 | 36.67 | 2,668,311 | +0.45(+1.24%) |
Jun 10, 2019 | 37.15 | 37.17 | 35.85 | 36.22 | 3,781,094 | -0.92(-2.48%) |
Jun 07, 2019 | 37.24 | 37.65 | 36.79 | 37.15 | 4,190,358 | +0.06(+0.16%) |
Jun 06, 2019 | 35.98 | 37.27 | 35.92 | 37.09 | 6,146,078 | +0.93(+2.58%) |
Jun 05, 2019 | 34.76 | 36.22 | 34.40 | 36.15 | 10,324,118 | +3.29(+10.02%) |
Jun 04, 2019 | 32.27 | 33.35 | 32.27 | 32.86 | 6,209,864 | +0.64(+1.98%) |
Jun 03, 2019 | 31.23 | 32.27 | 31.23 | 32.22 | 4,001,239 | +0.91(+2.92%) |
May 31, 2019 | 30.77 | 31.42 | 30.41 | 31.31 | 3,693,759 | +0.44(+1.42%) |
May 30, 2019 | 31.27 | 31.57 | 30.83 | 30.87 | 2,136,976 | -0.36(-1.16%) |
May 29, 2019 | 31.40 | 31.65 | 31.06 | 31.23 | 2,585,988 | -0.48(-1.52%) |
May 28, 2019 | 32.32 | 32.56 | 31.59 | 31.71 | 3,572,221 | -0.65(-2.00%) |
May 24, 2019 | 32.93 | 32.93 | 32.34 | 32.36 | 1,319,431 | -0.50(-1.52%) |
May 23, 2019 | 32.52 | 32.95 | 32.38 | 32.86 | 2,495,477 | +0.22(+0.66%) |
May 22, 2019 | 32.97 | 32.97 | 32.57 | 32.65 | 2,219,084 | -0.48(-1.46%) |
May 21, 2019 | 33.56 | 33.64 | 32.96 | 33.13 | 2,340,239 | -0.28(-0.85%) |
May 20, 2019 | 33.74 | 33.85 | 33.36 | 33.41 | 2,342,397 | -0.33(-0.97%) |
May 17, 2019 | 33.43 | 33.96 | 33.41 | 33.74 | 1,508,816 | +0.17(+0.51%) |
May 16, 2019 | 33.72 | 34.01 | 33.51 | 33.57 | 1,842,141 | -0.04(-0.13%) |
May 15, 2019 | 33.34 | 33.71 | 33.10 | 33.61 | 1,102,427 | +0.27(+0.80%) |
May 14, 2019 | 33.39 | 33.50 | 33.01 | 33.34 | 1,286,280 | -0.04(-0.13%) |
May 13, 2019 | 33.29 | 33.77 | 33.22 | 33.39 | 2,527,344 | -0.02(-0.05%) |
May 10, 2019 | 33.46 | 33.62 | 32.90 | 33.40 | 1,474,604 | -0.19(-0.56%) |
May 09, 2019 | 33.09 | 33.62 | 33.00 | 33.59 | 1,290,737 | +0.32(+0.96%) |
May 08, 2019 | 33.02 | 33.51 | 32.80 | 33.27 | 1,588,057 | +0.31(+0.94%) |
May 07, 2019 | 32.87 | 33.03 | 32.44 | 32.96 | 1,553,380 | +0.02(+0.05%) |
May 06, 2019 | 32.93 | 33.13 | 32.68 | 32.95 | 1,856,226 | -0.05(-0.16%) |
May 03, 2019 | 32.70 | 33.05 | 32.46 | 33.00 | 1,315,604 | +0.31(+0.95%) |
May 02, 2019 | 32.71 | 32.78 | 32.41 | 32.69 | 1,698,853 | -0.35(-1.07%) |
May 01, 2019 | 33.40 | 33.44 | 32.86 | 33.04 | 1,882,088 | -0.32(-0.96%) |
Apr 30, 2019 | 33.08 | 33.39 | 32.89 | 33.36 | 1,778,680 | +0.30(+0.91%) |
Apr 29, 2019 | 33.31 | 33.40 | 32.97 | 33.06 | 1,826,038 | -0.26(-0.78%) |
Apr 26, 2019 | 32.97 | 33.34 | 32.84 | 33.32 | 1,818,466 | +0.40(+1.20%) |
Apr 25, 2019 | 33.52 | 33.52 | 32.87 | 32.92 | 2,637,068 | -0.71(-2.10%) |
Apr 24, 2019 | 33.66 | 34.05 | 33.41 | 33.63 | 1,947,896 | +0.09(+0.26%) |
Apr 23, 2019 | 33.86 | 34.06 | 33.44 | 33.54 | 1,887,579 | -0.36(-1.07%) |
Apr 22, 2019 | 33.99 | 34.13 | 33.76 | 33.90 | 1,643,272 | -0.06(-0.18%) |
Apr 18, 2019 | 33.81 | 34.15 | 33.71 | 33.96 | 1,824,264 | +0.22(+0.66%) |
Apr 17, 2019 | 34.14 | 34.23 | 33.70 | 33.74 | 1,789,304 | -0.26(-0.76%) |
Apr 16, 2019 | 34.35 | 34.47 | 33.96 | 34.00 | 1,806,687 | -0.35(-1.03%) |
Apr 15, 2019 | 34.09 | 34.68 | 34.09 | 34.35 | 2,449,098 | +0.03(+0.08%) |
Apr 12, 2019 | 34.09 | 34.46 | 34.03 | 34.33 | 2,630,629 | +0.13(+0.38%) |
Apr 11, 2019 | 33.85 | 34.38 | 33.79 | 34.20 | 2,795,188 | +0.46(+1.35%) |
Apr 10, 2019 | 33.79 | 34.12 | 33.55 | 33.74 | 3,405,244 | -0.01(-0.03%) |
Apr 09, 2019 | 32.87 | 34.02 | 32.87 | 33.75 | 6,053,262 | +0.82(+2.49%) |
Apr 08, 2019 | 32.64 | 33.15 | 32.58 | 32.93 | 2,952,008 | +0.23(+0.71%) |
Apr 05, 2019 | 32.07 | 32.72 | 32.07 | 32.70 | 2,204,364 | +0.69(+2.16%) |
Apr 04, 2019 | 31.93 | 32.09 | 31.85 | 32.01 | 1,374,291 | +0.17(+0.54%) |
Apr 03, 2019 | 32.15 | 32.19 | 31.77 | 31.83 | 1,995,278 | -0.32(-0.98%) |
Apr 02, 2019 | 32.40 | 32.54 | 32.04 | 32.15 | 1,354,838 | -0.20(-0.61%) |
Apr 01, 2019 | 32.51 | 32.55 | 32.07 | 32.35 | 2,567,457 | -0.24(-0.73%) |
Mar 29, 2019 | 32.76 | 32.86 | 32.28 | 32.59 | 2,260,295 | -0.15(-0.44%) |
Mar 28, 2019 | 32.49 | 32.92 | 32.42 | 32.73 | 1,397,321 | +0.30(+0.92%) |
Mar 27, 2019 | 32.79 | 32.95 | 32.26 | 32.43 | 2,180,243 | -0.49(-1.48%) |
Mar 26, 2019 | 32.81 | 33.19 | 32.66 | 32.92 | 2,095,690 | +0.21(+0.63%) |
Mar 25, 2019 | 32.65 | 32.77 | 32.36 | 32.72 | 2,409,911 | +0.03(+0.10%) |
Mar 22, 2019 | 32.25 | 32.79 | 32.23 | 32.68 | 3,272,320 | +0.32(+1.00%) |
Mar 21, 2019 | 31.21 | 32.42 | 30.93 | 32.36 | 3,170,364 | +1.32(+4.24%) |
Mar 20, 2019 | 31.10 | 31.37 | 31.01 | 31.04 | 2,395,133 | +0.02(+0.06%) |
Mar 19, 2019 | 31.21 | 31.39 | 30.89 | 31.02 | 1,857,646 | -0.22(-0.71%) |
Mar 18, 2019 | 30.82 | 31.34 | 30.80 | 31.25 | 2,405,567 | +0.47(+1.53%) |
Mar 15, 2019 | 30.46 | 30.90 | 30.42 | 30.77 | 4,176,929 | +0.32(+1.04%) |
Mar 14, 2019 | 30.23 | 30.60 | 30.15 | 30.46 | 2,269,867 | +0.32(+1.05%) |
Mar 13, 2019 | 30.00 | 30.40 | 29.94 | 30.14 | 2,198,605 | +0.19(+0.63%) |
Mar 12, 2019 | 30.70 | 30.72 | 29.94 | 29.95 | 2,793,293 | -0.73(-2.37%) |
Mar 11, 2019 | 30.71 | 30.84 | 30.38 | 30.68 | 2,506,184 | -0.10(-0.33%) |
Mar 08, 2019 | 30.75 | 30.81 | 30.42 | 30.78 | 2,052,367 | +0.09(+0.28%) |
Mar 07, 2019 | 30.90 | 31.01 | 30.54 | 30.70 | 2,002,797 | -0.19(-0.61%) |
Mar 06, 2019 | 30.85 | 30.97 | 30.64 | 30.89 | 2,194,261 | +0.03(+0.11%) |
Mar 05, 2019 | 30.77 | 30.94 | 30.54 | 30.85 | 2,552,208 | +0.09(+0.28%) |
Mar 04, 2019 | 31.09 | 31.19 | 30.24 | 30.77 | 3,336,239 | -0.30(-0.96%) |
Mar 01, 2019 | 30.77 | 31.19 | 30.41 | 31.07 | 4,876,536 | +0.28(+0.92%) |
Feb 28, 2019 | 30.95 | 31.13 | 30.11 | 30.78 | 6,905,734 | -0.16(-0.52%) |
Feb 27, 2019 | 29.10 | 31.19 | 28.34 | 30.95 | 13,305,608 | +2.82(+10.03%) |
Feb 26, 2019 | 28.07 | 28.50 | 27.92 | 28.13 | 7,375,329 | +0.56(+2.01%) |
Feb 25, 2019 | 28.17 | 28.27 | 27.49 | 27.57 | 4,697,663 | -0.49(-1.74%) |
Feb 22, 2019 | 28.86 | 29.08 | 27.57 | 28.06 | 9,062,125 | -2.23(-7.36%) |
Feb 21, 2019 | 30.05 | 30.39 | 29.84 | 30.29 | 2,494,049 | +0.22(+0.74%) |
Feb 20, 2019 | 29.89 | 30.34 | 29.79 | 30.07 | 2,934,478 | +0.15(+0.49%) |
Feb 19, 2019 | 29.77 | 30.19 | 29.60 | 29.92 | 2,215,214 | +0.19(+0.63%) |
Feb 15, 2019 | 29.68 | 30.01 | 29.62 | 29.73 | 2,964,816 | +0.29(+0.99%) |
Feb 14, 2019 | 29.48 | 29.61 | 29.23 | 29.44 | 2,223,994 | -0.18(-0.61%) |
Feb 13, 2019 | 29.58 | 29.75 | 29.46 | 29.62 | 1,894,502 | +0.09(+0.29%) |
Feb 12, 2019 | 29.25 | 29.80 | 29.13 | 29.54 | 2,024,486 | +0.34(+1.17%) |
Feb 11, 2019 | 29.36 | 29.61 | 28.93 | 29.19 | 2,734,476 | -0.11(-0.38%) |
Feb 08, 2019 | 29.11 | 29.40 | 29.11 | 29.30 | 1,942,962 | +0.08(+0.26%) |
Feb 07, 2019 | 28.78 | 29.38 | 28.59 | 29.23 | 3,759,596 | +0.01(+0.03%) |
Feb 06, 2019 | 29.91 | 30.05 | 29.20 | 29.22 | 3,057,162 | -0.66(-2.20%) |
Feb 05, 2019 | 29.92 | 30.17 | 29.61 | 29.88 | 2,999,622 | -0.04(-0.14%) |
Feb 04, 2019 | 29.93 | 30.16 | 29.68 | 29.92 | 2,700,607 | +0.00(+0.00%) |