Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.03 | 32.14 | 30.72 | 31.24 | 8,354,246 | -1.13(-3.48%) |
Jan 30, 2020 | 32.79 | 33.12 | 31.73 | 32.37 | 5,925,879 | -0.91(-2.72%) |
Jan 29, 2020 | 33.03 | 33.62 | 32.95 | 33.27 | 4,508,410 | +0.40(+1.21%) |
Jan 28, 2020 | 32.98 | 33.00 | 32.65 | 32.87 | 2,601,137 | +0.21(+0.63%) |
Jan 27, 2020 | 32.80 | 33.02 | 32.51 | 32.67 | 4,047,900 | -0.73(-2.18%) |
Jan 24, 2020 | 34.19 | 34.24 | 33.23 | 33.39 | 3,681,077 | -0.87(-2.53%) |
Jan 23, 2020 | 33.95 | 34.40 | 33.59 | 34.26 | 2,154,213 | +0.12(+0.34%) |
Jan 22, 2020 | 34.24 | 34.45 | 34.08 | 34.15 | 2,180,690 | -0.02(-0.07%) |
Jan 21, 2020 | 34.19 | 34.40 | 33.63 | 34.17 | 4,168,847 | -0.93(-2.64%) |
Jan 17, 2020 | 34.88 | 35.26 | 34.81 | 35.10 | 3,476,167 | +0.31(+0.88%) |
Jan 16, 2020 | 34.30 | 34.82 | 34.22 | 34.79 | 4,176,115 | +0.65(+1.91%) |
Jan 15, 2020 | 33.99 | 34.27 | 33.79 | 34.14 | 1,720,109 | +0.06(+0.18%) |
Jan 14, 2020 | 33.99 | 34.25 | 33.95 | 34.08 | 2,618,819 | -0.02(-0.05%) |
Jan 13, 2020 | 33.87 | 34.22 | 33.74 | 34.09 | 3,564,905 | +0.35(+1.02%) |
Jan 10, 2020 | 33.84 | 34.11 | 33.70 | 33.75 | 2,341,863 | -0.09(-0.27%) |
Jan 09, 2020 | 33.85 | 34.05 | 33.65 | 33.84 | 2,306,708 | +0.09(+0.27%) |
Jan 08, 2020 | 33.41 | 33.95 | 33.34 | 33.75 | 3,280,797 | +0.39(+1.17%) |
Jan 07, 2020 | 33.50 | 33.57 | 33.18 | 33.36 | 4,326,957 | -0.36(-1.07%) |
Jan 06, 2020 | 34.17 | 34.28 | 33.66 | 33.72 | 3,968,017 | -0.59(-1.72%) |
Jan 03, 2020 | 34.39 | 34.57 | 34.29 | 34.31 | 3,696,458 | -0.61(-1.76%) |
Jan 02, 2020 | 35.66 | 35.71 | 34.84 | 34.92 | 4,257,307 | -0.41(-1.15%) |
Dec 31, 2019 | 35.14 | 35.36 | 35.11 | 35.33 | 1,870,127 | +0.12(+0.33%) |
Dec 30, 2019 | 35.21 | 35.31 | 34.94 | 35.21 | 1,697,963 | +0.01(+0.02%) |
Dec 27, 2019 | 35.48 | 35.48 | 35.11 | 35.21 | 1,663,393 | -0.23(-0.65%) |
Dec 26, 2019 | 35.43 | 35.45 | 35.14 | 35.44 | 1,174,805 | +0.08(+0.24%) |
Dec 24, 2019 | 35.54 | 35.66 | 35.30 | 35.35 | 1,034,585 | -0.15(-0.41%) |
Dec 23, 2019 | 35.36 | 35.50 | 35.17 | 35.50 | 3,764,135 | +0.10(+0.28%) |
Dec 20, 2019 | 35.47 | 35.70 | 35.26 | 35.40 | 7,802,605 | +0.13(+0.37%) |
Dec 19, 2019 | 35.77 | 35.80 | 35.14 | 35.27 | 5,243,345 | -0.25(-0.69%) |
Dec 18, 2019 | 35.68 | 35.77 | 35.30 | 35.51 | 5,834,595 | -0.23(-0.64%) |
Dec 17, 2019 | 35.48 | 35.98 | 35.46 | 35.74 | 6,651,560 | +0.30(+0.84%) |
Dec 16, 2019 | 35.93 | 36.00 | 35.37 | 35.44 | 6,341,918 | -0.12(-0.35%) |
Dec 13, 2019 | 35.96 | 36.24 | 35.57 | 35.57 | 3,723,962 | -0.15(-0.43%) |
Dec 12, 2019 | 35.57 | 35.97 | 35.40 | 35.72 | 6,654,817 | +0.29(+0.82%) |
Dec 11, 2019 | 35.60 | 35.71 | 35.29 | 35.43 | 3,912,118 | -0.05(-0.15%) |
Dec 10, 2019 | 35.42 | 35.74 | 35.14 | 35.48 | 4,539,159 | -0.90(-2.47%) |
Dec 09, 2019 | 36.26 | 36.55 | 36.10 | 36.38 | 4,918,551 | +0.12(+0.34%) |
Dec 06, 2019 | 36.06 | 36.41 | 36.03 | 36.26 | 3,322,484 | +0.57(+1.59%) |
Dec 05, 2019 | 35.45 | 35.75 | 35.21 | 35.69 | 2,394,824 | +0.43(+1.22%) |
Dec 04, 2019 | 35.56 | 35.90 | 35.21 | 35.26 | 3,310,991 | -0.09(-0.26%) |
Dec 03, 2019 | 35.07 | 35.37 | 34.63 | 35.35 | 3,556,660 | -0.12(-0.35%) |
Dec 02, 2019 | 35.81 | 36.23 | 35.45 | 35.47 | 3,659,350 | -0.08(-0.22%) |
Nov 29, 2019 | 35.63 | 35.63 | 35.24 | 35.55 | 1,490,549 | -0.08(-0.22%) |
Nov 27, 2019 | 35.53 | 35.80 | 35.35 | 35.63 | 2,375,233 | +0.16(+0.45%) |
Nov 26, 2019 | 35.21 | 35.49 | 34.86 | 35.47 | 2,771,218 | +0.12(+0.35%) |
Nov 25, 2019 | 34.64 | 35.42 | 34.61 | 35.34 | 2,763,577 | +0.73(+2.11%) |
Nov 22, 2019 | 34.42 | 34.70 | 34.32 | 34.61 | 2,780,099 | +0.33(+0.96%) |
Nov 21, 2019 | 34.75 | 34.89 | 34.24 | 34.28 | 3,510,470 | -0.42(-1.22%) |
Nov 20, 2019 | 35.11 | 35.13 | 34.37 | 34.71 | 2,930,640 | -0.56(-1.59%) |
Nov 19, 2019 | 35.29 | 35.40 | 35.11 | 35.27 | 3,371,741 | +0.07(+0.20%) |
Nov 18, 2019 | 35.04 | 35.36 | 34.69 | 35.20 | 2,669,613 | +0.18(+0.50%) |
Nov 15, 2019 | 34.98 | 35.13 | 34.79 | 35.02 | 2,651,705 | +0.11(+0.31%) |
Nov 14, 2019 | 34.63 | 34.98 | 34.58 | 34.91 | 2,224,938 | +0.13(+0.38%) |
Nov 13, 2019 | 34.88 | 35.08 | 34.58 | 34.78 | 2,964,220 | -0.28(-0.80%) |
Nov 12, 2019 | 34.71 | 35.33 | 34.53 | 35.06 | 3,543,268 | +0.20(+0.59%) |
Nov 11, 2019 | 34.86 | 35.02 | 34.67 | 34.86 | 2,353,751 | -0.20(-0.56%) |
Nov 08, 2019 | 34.52 | 35.15 | 34.36 | 35.05 | 3,063,309 | +0.58(+1.67%) |
Nov 07, 2019 | 34.42 | 34.71 | 34.32 | 34.48 | 3,219,892 | +0.04(+0.11%) |
Nov 06, 2019 | 34.34 | 34.48 | 33.98 | 34.44 | 3,275,851 | +0.12(+0.35%) |
Nov 05, 2019 | 33.76 | 34.39 | 33.76 | 34.32 | 3,802,005 | +0.52(+1.53%) |
Nov 04, 2019 | 33.35 | 33.93 | 33.17 | 33.80 | 3,900,928 | +0.46(+1.36%) |
Nov 01, 2019 | 33.37 | 33.43 | 33.05 | 33.35 | 3,287,013 | +0.21(+0.64%) |
Oct 31, 2019 | 32.77 | 33.59 | 32.35 | 33.14 | 6,217,556 | +0.78(+2.42%) |
Oct 30, 2019 | 32.36 | 32.44 | 31.84 | 32.35 | 3,753,291 | -0.03(-0.09%) |
Oct 29, 2019 | 32.44 | 32.61 | 32.04 | 32.38 | 3,412,110 | -0.39(-1.18%) |
Oct 28, 2019 | 32.81 | 33.09 | 32.72 | 32.77 | 2,382,232 | +0.15(+0.47%) |
Oct 25, 2019 | 32.09 | 32.78 | 31.94 | 32.62 | 3,105,096 | +0.61(+1.92%) |
Oct 24, 2019 | 32.82 | 33.00 | 31.75 | 32.01 | 3,354,245 | -0.91(-2.77%) |
Oct 23, 2019 | 32.43 | 33.03 | 32.32 | 32.92 | 4,073,490 | +0.40(+1.24%) |
Oct 22, 2019 | 32.11 | 32.69 | 31.88 | 32.51 | 2,055,989 | +0.44(+1.37%) |
Oct 21, 2019 | 32.36 | 32.70 | 32.05 | 32.07 | 3,268,108 | +0.02(+0.05%) |
Oct 18, 2019 | 31.68 | 32.25 | 31.67 | 32.06 | 3,318,914 | +0.30(+0.93%) |
Oct 17, 2019 | 31.81 | 31.89 | 31.40 | 31.76 | 2,703,874 | -0.02(-0.05%) |
Oct 16, 2019 | 31.47 | 32.25 | 31.37 | 31.78 | 5,758,980 | +0.36(+1.13%) |
Oct 15, 2019 | 31.22 | 31.59 | 31.12 | 31.42 | 2,400,359 | +0.22(+0.71%) |
Oct 14, 2019 | 31.41 | 31.41 | 30.97 | 31.20 | 2,571,154 | -0.33(-1.03%) |
Oct 11, 2019 | 31.10 | 31.91 | 31.10 | 31.53 | 5,012,579 | +1.01(+3.31%) |
Oct 10, 2019 | 29.77 | 30.65 | 29.77 | 30.52 | 4,665,768 | +0.70(+2.34%) |
Oct 09, 2019 | 29.55 | 29.97 | 29.39 | 29.82 | 3,865,839 | +0.67(+2.29%) |
Oct 08, 2019 | 29.28 | 29.43 | 29.08 | 29.15 | 3,345,856 | -0.52(-1.76%) |
Oct 07, 2019 | 29.70 | 30.03 | 29.56 | 29.68 | 2,245,133 | -0.05(-0.15%) |
Oct 04, 2019 | 29.82 | 30.01 | 29.35 | 29.72 | 3,392,867 | -0.11(-0.36%) |
Oct 03, 2019 | 29.87 | 30.09 | 29.26 | 29.83 | 3,987,167 | -0.11(-0.35%) |
Oct 02, 2019 | 30.35 | 30.35 | 29.73 | 29.93 | 4,258,240 | -0.50(-1.65%) |
Oct 01, 2019 | 31.91 | 32.04 | 30.43 | 30.43 | 4,617,734 | -1.29(-4.07%) |
Sep 30, 2019 | 31.60 | 31.84 | 31.57 | 31.72 | 3,379,898 | +0.12(+0.38%) |
Sep 27, 2019 | 31.60 | 31.76 | 31.33 | 31.60 | 2,453,099 | +0.26(+0.82%) |
Sep 26, 2019 | 31.41 | 31.50 | 31.01 | 31.34 | 1,854,879 | -0.03(-0.10%) |
Sep 25, 2019 | 30.93 | 31.47 | 30.90 | 31.38 | 3,733,940 | +0.52(+1.70%) |
Sep 24, 2019 | 31.36 | 31.47 | 30.64 | 30.85 | 7,493,987 | -0.30(-0.97%) |
Sep 23, 2019 | 30.53 | 31.36 | 30.43 | 31.16 | 4,660,545 | +0.28(+0.91%) |
Sep 20, 2019 | 30.95 | 31.47 | 30.67 | 30.87 | 6,211,644 | -0.05(-0.15%) |
Sep 19, 2019 | 31.33 | 31.43 | 30.84 | 30.92 | 4,782,422 | -0.33(-1.04%) |
Sep 18, 2019 | 31.63 | 31.70 | 31.03 | 31.25 | 5,590,248 | -0.44(-1.39%) |
Sep 17, 2019 | 31.59 | 31.92 | 30.94 | 31.69 | 4,612,997 | -0.54(-1.67%) |
Sep 16, 2019 | 32.10 | 32.35 | 31.80 | 32.23 | 5,230,334 | -0.23(-0.70%) |
Sep 13, 2019 | 32.29 | 32.97 | 32.22 | 32.45 | 5,760,281 | +0.34(+1.06%) |
Sep 12, 2019 | 31.80 | 32.38 | 31.38 | 32.11 | 5,348,226 | +0.37(+1.17%) |
Sep 11, 2019 | 31.17 | 31.75 | 30.81 | 31.74 | 4,441,741 | +0.46(+1.48%) |
Sep 10, 2019 | 30.56 | 31.28 | 30.56 | 31.28 | 7,960,748 | +0.81(+2.66%) |
Sep 09, 2019 | 30.27 | 31.14 | 30.16 | 30.46 | 7,057,672 | +0.55(+1.85%) |
Sep 06, 2019 | 30.01 | 30.03 | 29.71 | 29.91 | 2,643,979 | +0.05(+0.15%) |
Sep 05, 2019 | 29.55 | 29.97 | 29.55 | 29.87 | 9,442,547 | +0.54(+1.84%) |
Sep 04, 2019 | 29.33 | 29.51 | 28.97 | 29.33 | 3,260,351 | +0.46(+1.58%) |
Sep 03, 2019 | 29.21 | 29.26 | 28.80 | 28.87 | 5,652,320 | -0.79(-2.66%) |
Aug 30, 2019 | 29.62 | 29.87 | 29.44 | 29.66 | 5,002,429 | +0.36(+1.24%) |
Aug 29, 2019 | 28.70 | 29.30 | 28.67 | 29.30 | 3,823,575 | +0.93(+3.29%) |
Aug 28, 2019 | 27.74 | 28.62 | 27.65 | 28.36 | 2,792,873 | +0.49(+1.77%) |
Aug 27, 2019 | 28.71 | 28.87 | 27.74 | 27.87 | 5,305,421 | -0.77(-2.70%) |
Aug 26, 2019 | 28.62 | 28.93 | 28.39 | 28.64 | 3,073,931 | +0.25(+0.88%) |
Aug 23, 2019 | 29.40 | 29.43 | 28.26 | 28.39 | 5,131,088 | -1.08(-3.68%) |
Aug 22, 2019 | 29.71 | 29.85 | 29.29 | 29.48 | 1,997,553 | -0.12(-0.41%) |
Aug 21, 2019 | 29.56 | 29.76 | 29.52 | 29.60 | 3,822,736 | +0.27(+0.91%) |
Aug 20, 2019 | 29.77 | 29.85 | 29.30 | 29.33 | 2,590,299 | -0.49(-1.65%) |
Aug 19, 2019 | 29.91 | 29.98 | 29.64 | 29.83 | 3,904,142 | +0.25(+0.85%) |
Aug 16, 2019 | 29.56 | 29.90 | 29.15 | 29.58 | 3,428,063 | +0.27(+0.93%) |
Aug 15, 2019 | 29.49 | 29.72 | 28.93 | 29.30 | 4,729,966 | -0.02(-0.05%) |
Aug 14, 2019 | 29.59 | 29.85 | 29.07 | 29.32 | 6,252,887 | -0.68(-2.28%) |
Aug 13, 2019 | 28.78 | 30.35 | 28.63 | 30.00 | 5,475,948 | +1.13(+3.92%) |
Aug 12, 2019 | 29.70 | 29.84 | 28.85 | 28.87 | 3,717,233 | -0.98(-3.29%) |
Aug 09, 2019 | 30.58 | 30.59 | 29.67 | 29.85 | 4,797,489 | -0.82(-2.69%) |
Aug 08, 2019 | 30.20 | 30.76 | 30.13 | 30.68 | 3,647,367 | +0.58(+1.92%) |
Aug 07, 2019 | 29.59 | 30.13 | 29.31 | 30.10 | 4,757,758 | +0.16(+0.53%) |
Aug 06, 2019 | 30.38 | 30.53 | 29.74 | 29.94 | 6,628,988 | -0.17(-0.57%) |
Aug 05, 2019 | 31.12 | 31.28 | 29.89 | 30.11 | 7,579,251 | -1.45(-4.60%) |
Aug 02, 2019 | 31.83 | 32.00 | 31.14 | 31.57 | 5,192,752 | -0.43(-1.36%) |
Aug 01, 2019 | 33.01 | 33.04 | 31.69 | 32.00 | 4,593,304 | -0.89(-2.71%) |
Jul 31, 2019 | 33.70 | 33.71 | 32.59 | 32.89 | 3,779,903 | -0.86(-2.55%) |
Jul 30, 2019 | 33.56 | 33.83 | 33.18 | 33.76 | 2,461,177 | +0.02(+0.07%) |
Jul 29, 2019 | 33.94 | 34.11 | 33.59 | 33.73 | 2,920,800 | -0.20(-0.60%) |
Jul 26, 2019 | 34.38 | 34.40 | 33.55 | 33.94 | 4,908,419 | -0.52(-1.50%) |
Jul 25, 2019 | 33.11 | 34.59 | 33.10 | 34.45 | 8,023,540 | +1.40(+4.24%) |
Jul 24, 2019 | 32.58 | 33.49 | 32.51 | 33.05 | 5,921,922 | +0.44(+1.36%) |
Jul 23, 2019 | 32.26 | 32.80 | 32.22 | 32.61 | 4,044,071 | +0.59(+1.85%) |
Jul 22, 2019 | 32.52 | 32.64 | 31.85 | 32.02 | 3,170,761 | -0.37(-1.16%) |
Jul 19, 2019 | 31.94 | 32.56 | 31.74 | 32.39 | 4,482,720 | +0.55(+1.74%) |
Jul 18, 2019 | 31.47 | 31.89 | 31.39 | 31.84 | 3,722,000 | +0.18(+0.57%) |
Jul 17, 2019 | 31.87 | 31.96 | 31.43 | 31.66 | 4,253,909 | -0.25(-0.80%) |
Jul 16, 2019 | 31.73 | 32.53 | 31.62 | 31.91 | 4,757,667 | +0.46(+1.48%) |
Jul 15, 2019 | 31.46 | 31.79 | 31.34 | 31.45 | 5,607,598 | -0.59(-1.85%) |
Jul 12, 2019 | 31.89 | 32.14 | 31.67 | 32.04 | 3,174,253 | +0.16(+0.52%) |
Jul 11, 2019 | 32.15 | 32.28 | 31.60 | 31.88 | 4,294,913 | -0.45(-1.39%) |
Jul 10, 2019 | 32.52 | 32.80 | 32.29 | 32.32 | 2,826,185 | -0.05(-0.16%) |
Jul 09, 2019 | 32.29 | 32.50 | 32.17 | 32.38 | 3,863,310 | -0.07(-0.21%) |
Jul 08, 2019 | 32.65 | 33.12 | 32.28 | 32.44 | 4,559,352 | -0.42(-1.28%) |
Jul 05, 2019 | 32.80 | 33.01 | 32.57 | 32.86 | 3,092,290 | -0.18(-0.54%) |
Jul 03, 2019 | 32.51 | 33.09 | 32.51 | 33.04 | 2,217,398 | +0.25(+0.78%) |
Jul 02, 2019 | 32.75 | 32.86 | 32.40 | 32.79 | 3,467,976 | +0.02(+0.05%) |
Jul 01, 2019 | 32.81 | 33.01 | 32.37 | 32.77 | 4,489,309 | +0.32(+0.99%) |
Jun 28, 2019 | 32.22 | 32.68 | 32.15 | 32.45 | 6,342,099 | +0.30(+0.93%) |
Jun 27, 2019 | 31.97 | 32.26 | 31.91 | 32.15 | 2,347,285 | +0.28(+0.89%) |
Jun 26, 2019 | 32.11 | 32.25 | 31.84 | 31.87 | 3,893,258 | -0.09(-0.28%) |
Jun 25, 2019 | 31.64 | 32.17 | 31.31 | 31.96 | 4,305,763 | +0.25(+0.78%) |
Jun 24, 2019 | 32.00 | 32.07 | 31.60 | 31.71 | 4,277,412 | -0.96(-2.94%) |
Jun 21, 2019 | 32.65 | 32.84 | 32.34 | 32.67 | 5,301,413 | +0.03(+0.09%) |
Jun 20, 2019 | 32.65 | 33.02 | 32.43 | 32.64 | 3,072,005 | +0.46(+1.42%) |
Jun 19, 2019 | 32.19 | 32.51 | 32.06 | 32.18 | 4,278,539 | +0.21(+0.66%) |
Jun 18, 2019 | 31.99 | 32.55 | 31.85 | 31.97 | 5,565,957 | +0.16(+0.49%) |
Jun 17, 2019 | 32.09 | 32.24 | 31.63 | 31.82 | 5,829,733 | -0.39(-1.21%) |
Jun 14, 2019 | 32.74 | 32.86 | 31.95 | 32.20 | 5,074,880 | -0.70(-2.12%) |
Jun 13, 2019 | 32.88 | 33.12 | 32.65 | 32.90 | 4,717,441 | +0.30(+0.92%) |
Jun 12, 2019 | 32.95 | 33.07 | 32.46 | 32.60 | 3,645,322 | -0.33(-1.00%) |
Jun 11, 2019 | 33.13 | 33.37 | 32.69 | 32.93 | 3,792,407 | +0.19(+0.60%) |
Jun 10, 2019 | 33.84 | 33.90 | 32.35 | 32.74 | 6,126,059 | -0.95(-2.82%) |
Jun 07, 2019 | 33.59 | 33.91 | 33.25 | 33.69 | 4,082,918 | +0.25(+0.74%) |
Jun 06, 2019 | 33.04 | 33.61 | 33.03 | 33.44 | 5,330,321 | +0.33(+1.00%) |
Jun 05, 2019 | 32.99 | 33.12 | 32.29 | 33.11 | 4,150,792 | +0.23(+0.71%) |
Jun 04, 2019 | 31.79 | 32.89 | 31.67 | 32.88 | 5,072,502 | +1.45(+4.60%) |
Jun 03, 2019 | 31.07 | 31.77 | 30.97 | 31.43 | 5,152,308 | +0.37(+1.18%) |
May 31, 2019 | 30.86 | 31.13 | 30.62 | 31.07 | 4,463,497 | -0.20(-0.65%) |
May 30, 2019 | 31.69 | 31.83 | 31.04 | 31.27 | 3,891,081 | -0.19(-0.62%) |
May 29, 2019 | 31.63 | 31.81 | 31.18 | 31.46 | 3,070,893 | -0.40(-1.25%) |
May 28, 2019 | 31.99 | 32.11 | 31.72 | 31.86 | 4,088,721 | -0.18(-0.56%) |
May 24, 2019 | 32.53 | 32.84 | 31.99 | 32.04 | 3,661,758 | -0.07(-0.23%) |
May 23, 2019 | 32.10 | 32.30 | 31.91 | 32.11 | 3,444,175 | -0.39(-1.18%) |
May 22, 2019 | 33.14 | 33.56 | 32.50 | 32.50 | 5,971,504 | -0.46(-1.39%) |
May 21, 2019 | 32.11 | 33.08 | 32.11 | 32.96 | 4,879,140 | +0.97(+3.03%) |
May 20, 2019 | 32.54 | 32.63 | 31.88 | 31.99 | 5,078,894 | -1.38(-4.15%) |
May 17, 2019 | 33.32 | 33.57 | 32.99 | 33.37 | 2,870,958 | -0.21(-0.64%) |
May 16, 2019 | 33.31 | 33.98 | 33.30 | 33.59 | 3,587,057 | +0.40(+1.20%) |
May 15, 2019 | 32.88 | 33.41 | 32.73 | 33.19 | 3,754,250 | +0.06(+0.18%) |
May 14, 2019 | 32.85 | 33.50 | 32.80 | 33.13 | 3,209,640 | +0.43(+1.31%) |
May 13, 2019 | 33.19 | 33.19 | 32.39 | 32.70 | 5,011,836 | -1.10(-3.26%) |
May 10, 2019 | 33.68 | 33.93 | 33.23 | 33.80 | 2,877,845 | -0.04(-0.13%) |
May 09, 2019 | 33.40 | 34.03 | 33.08 | 33.85 | 3,073,638 | +0.07(+0.20%) |
May 08, 2019 | 33.92 | 34.09 | 33.74 | 33.78 | 2,577,749 | -0.30(-0.87%) |
May 07, 2019 | 34.13 | 34.20 | 33.73 | 34.08 | 3,868,683 | -0.40(-1.16%) |
May 06, 2019 | 34.22 | 34.63 | 34.08 | 34.48 | 2,854,305 | -0.40(-1.15%) |
May 03, 2019 | 34.43 | 35.15 | 34.39 | 34.88 | 3,451,929 | +0.56(+1.64%) |
May 02, 2019 | 34.08 | 34.62 | 33.91 | 34.31 | 2,892,717 | +0.24(+0.70%) |
May 01, 2019 | 34.65 | 34.80 | 33.94 | 34.08 | 3,678,538 | -0.59(-1.69%) |
Apr 30, 2019 | 34.43 | 34.90 | 34.00 | 34.66 | 5,567,049 | +0.24(+0.69%) |
Apr 29, 2019 | 34.17 | 34.54 | 34.00 | 34.43 | 3,301,397 | +0.37(+1.09%) |
Apr 26, 2019 | 33.88 | 34.37 | 33.66 | 34.05 | 3,809,398 | +0.34(+1.01%) |
Apr 25, 2019 | 33.51 | 34.41 | 32.74 | 33.71 | 6,962,835 | +0.92(+2.80%) |
Apr 24, 2019 | 32.94 | 33.26 | 32.79 | 32.80 | 4,298,406 | -0.30(-0.89%) |
Apr 23, 2019 | 32.72 | 33.28 | 32.41 | 33.09 | 4,517,760 | +0.37(+1.13%) |
Apr 22, 2019 | 33.38 | 33.88 | 32.61 | 32.72 | 3,887,155 | -0.18(-0.54%) |
Apr 18, 2019 | 32.54 | 33.06 | 32.53 | 32.90 | 3,406,824 | +0.35(+1.07%) |
Apr 17, 2019 | 33.34 | 33.40 | 32.34 | 32.55 | 5,696,066 | -0.70(-2.12%) |
Apr 16, 2019 | 33.28 | 33.61 | 32.49 | 33.26 | 13,019,287 | -1.61(-4.61%) |
Apr 15, 2019 | 35.31 | 35.49 | 34.80 | 34.86 | 3,308,543 | -0.50(-1.42%) |
Apr 12, 2019 | 35.14 | 35.51 | 35.12 | 35.37 | 2,581,283 | +0.52(+1.49%) |
Apr 11, 2019 | 34.91 | 35.35 | 34.74 | 34.85 | 2,913,926 | +0.10(+0.28%) |
Apr 10, 2019 | 34.77 | 35.02 | 34.44 | 34.75 | 2,563,939 | -0.15(-0.42%) |
Apr 09, 2019 | 34.88 | 34.97 | 34.57 | 34.90 | 2,502,750 | -0.17(-0.49%) |
Apr 08, 2019 | 35.08 | 35.20 | 34.85 | 35.07 | 2,036,439 | -0.01(-0.02%) |
Apr 05, 2019 | 34.45 | 35.31 | 34.19 | 35.08 | 3,847,076 | +0.04(+0.13%) |
Apr 04, 2019 | 35.20 | 35.20 | 34.48 | 35.03 | 3,253,562 | -0.29(-0.82%) |
Apr 03, 2019 | 35.20 | 35.51 | 35.01 | 35.32 | 3,966,776 | +0.42(+1.21%) |
Apr 02, 2019 | 35.28 | 35.34 | 34.74 | 34.90 | 2,673,475 | -0.39(-1.09%) |
Apr 01, 2019 | 34.44 | 35.33 | 34.35 | 35.28 | 4,253,232 | +1.02(+2.98%) |
Mar 29, 2019 | 34.23 | 34.43 | 33.74 | 34.26 | 3,001,953 | +0.20(+0.59%) |
Mar 28, 2019 | 33.73 | 34.08 | 33.66 | 34.06 | 2,757,946 | +0.41(+1.23%) |
Mar 27, 2019 | 33.63 | 33.90 | 33.43 | 33.65 | 2,916,781 | +0.17(+0.51%) |
Mar 26, 2019 | 33.17 | 33.51 | 33.08 | 33.48 | 2,736,669 | +0.63(+1.92%) |
Mar 25, 2019 | 32.56 | 33.25 | 32.37 | 32.85 | 3,121,314 | -0.03(-0.09%) |
Mar 22, 2019 | 33.74 | 33.83 | 32.85 | 32.88 | 4,011,833 | -1.00(-2.95%) |
Mar 21, 2019 | 33.34 | 33.97 | 33.28 | 33.88 | 4,469,939 | +0.43(+1.28%) |
Mar 20, 2019 | 34.20 | 34.25 | 33.18 | 33.45 | 4,986,090 | -0.74(-2.17%) |
Mar 19, 2019 | 34.39 | 34.80 | 34.07 | 34.19 | 3,308,442 | -0.04(-0.13%) |
Mar 18, 2019 | 33.79 | 34.24 | 33.60 | 34.23 | 3,490,859 | +0.53(+1.58%) |
Mar 15, 2019 | 34.43 | 34.65 | 33.53 | 33.70 | 11,372,555 | -1.07(-3.09%) |
Mar 14, 2019 | 35.03 | 35.03 | 34.45 | 34.77 | 3,901,605 | -0.26(-0.74%) |
Mar 13, 2019 | 34.92 | 35.34 | 34.73 | 35.03 | 4,276,030 | +0.34(+0.98%) |
Mar 12, 2019 | 34.67 | 34.88 | 34.56 | 34.69 | 4,186,147 | +0.27(+0.80%) |
Mar 11, 2019 | 34.06 | 34.67 | 34.05 | 34.42 | 4,310,863 | +0.53(+1.55%) |
Mar 08, 2019 | 33.66 | 33.92 | 33.42 | 33.89 | 3,060,699 | -0.07(-0.20%) |
Mar 07, 2019 | 34.00 | 34.10 | 33.43 | 33.96 | 2,846,690 | -0.09(-0.26%) |
Mar 06, 2019 | 34.11 | 34.35 | 33.89 | 34.05 | 1,977,596 | -0.04(-0.11%) |
Mar 05, 2019 | 33.97 | 34.36 | 33.92 | 34.08 | 2,961,245 | +0.07(+0.20%) |
Mar 04, 2019 | 34.40 | 34.47 | 33.40 | 34.02 | 3,867,473 | -0.22(-0.65%) |
Mar 01, 2019 | 34.26 | 34.40 | 33.91 | 34.24 | 4,096,507 | +0.31(+0.92%) |
Feb 28, 2019 | 34.31 | 34.51 | 33.78 | 33.93 | 4,088,408 | -0.61(-1.78%) |
Feb 27, 2019 | 34.73 | 34.89 | 34.37 | 34.54 | 2,579,213 | -0.37(-1.06%) |
Feb 26, 2019 | 35.20 | 35.53 | 34.89 | 34.91 | 2,971,617 | -0.33(-0.92%) |
Feb 25, 2019 | 34.96 | 35.38 | 34.91 | 35.24 | 4,081,874 | +0.63(+1.82%) |
Feb 22, 2019 | 34.81 | 35.06 | 34.31 | 34.61 | 4,263,290 | -0.01(-0.02%) |
Feb 21, 2019 | 35.16 | 35.23 | 34.45 | 34.62 | 4,263,052 | -0.73(-2.07%) |
Feb 20, 2019 | 34.77 | 35.72 | 34.77 | 35.35 | 5,463,703 | +0.60(+1.73%) |
Feb 19, 2019 | 34.55 | 34.98 | 34.30 | 34.75 | 3,996,727 | +0.21(+0.59%) |
Feb 15, 2019 | 34.38 | 34.67 | 34.19 | 34.55 | 3,989,745 | +0.48(+1.40%) |
Feb 14, 2019 | 34.08 | 34.33 | 33.93 | 34.07 | 3,151,467 | -0.19(-0.56%) |
Feb 13, 2019 | 34.72 | 34.77 | 34.23 | 34.26 | 3,363,643 | -0.20(-0.57%) |
Feb 12, 2019 | 33.71 | 34.64 | 33.71 | 34.46 | 4,314,538 | +1.03(+3.09%) |
Feb 11, 2019 | 33.81 | 33.84 | 33.24 | 33.42 | 3,077,201 | -0.27(-0.80%) |
Feb 08, 2019 | 33.82 | 33.99 | 33.34 | 33.70 | 3,062,462 | -0.23(-0.69%) |
Feb 07, 2019 | 34.33 | 34.44 | 33.66 | 33.93 | 3,525,374 | -0.59(-1.72%) |
Feb 06, 2019 | 34.14 | 34.74 | 34.12 | 34.52 | 2,643,432 | +0.25(+0.73%) |
Feb 05, 2019 | 34.05 | 34.40 | 33.95 | 34.27 | 3,124,935 | +0.27(+0.80%) |
Feb 04, 2019 | 33.89 | 34.02 | 33.56 | 34.00 | 3,379,959 | +0.05(+0.15%) |