Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.27 | 35.33 | 35.00 | 35.05 | 2,994,460 | -0.40(-1.12%) |
Dec 30, 2019 | 35.20 | 35.45 | 35.13 | 35.45 | 581,017 | -0.10(-0.28%) |
Dec 27, 2019 | 35.58 | 35.63 | 35.55 | 35.55 | 172,550 | +0.03(+0.08%) |
Dec 26, 2019 | 35.46 | 35.53 | 35.35 | 35.52 | 268,666 | +0.09(+0.25%) |
Dec 24, 2019 | 35.20 | 35.47 | 35.19 | 35.43 | 181,865 | +0.12(+0.33%) |
Dec 23, 2019 | 35.43 | 35.46 | 35.22 | 35.31 | 465,664 | -0.07(-0.20%) |
Dec 20, 2019 | 35.25 | 35.39 | 35.20 | 35.39 | 603,593 | +0.05(+0.14%) |
Dec 19, 2019 | 35.23 | 35.44 | 35.16 | 35.34 | 872,491 | +0.05(+0.15%) |
Dec 18, 2019 | 35.50 | 35.53 | 35.23 | 35.28 | 439,641 | -0.28(-0.78%) |
Dec 17, 2019 | 35.70 | 35.74 | 35.47 | 35.56 | 291,551 | -0.05(-0.15%) |
Dec 16, 2019 | 35.76 | 35.78 | 35.53 | 35.62 | 295,128 | -0.32(-0.90%) |
Dec 13, 2019 | 35.68 | 36.04 | 35.48 | 35.94 | 660,070 | +0.42(+1.19%) |
Dec 12, 2019 | 35.94 | 35.98 | 35.33 | 35.52 | 412,469 | -0.58(-1.60%) |
Dec 11, 2019 | 35.98 | 36.21 | 35.98 | 36.09 | 321,297 | +0.25(+0.70%) |
Dec 10, 2019 | 35.96 | 35.99 | 35.78 | 35.84 | 296,750 | +0.02(+0.05%) |
Dec 09, 2019 | 35.91 | 35.94 | 35.81 | 35.82 | 180,962 | +0.07(+0.20%) |
Dec 06, 2019 | 35.68 | 35.94 | 35.62 | 35.75 | 1,091,266 | -0.22(-0.60%) |
Dec 05, 2019 | 35.85 | 36.02 | 35.81 | 35.97 | 558,239 | -0.13(-0.37%) |
Dec 04, 2019 | 36.26 | 36.32 | 35.97 | 36.10 | 443,986 | -0.35(-0.96%) |
Dec 03, 2019 | 36.16 | 36.62 | 36.16 | 36.45 | 695,860 | +0.69(+1.94%) |
Dec 02, 2019 | 35.70 | 35.84 | 35.65 | 35.76 | 617,124 | -0.43(-1.19%) |
Nov 29, 2019 | 36.23 | 36.29 | 36.04 | 36.19 | 854,387 | -0.08(-0.22%) |
Nov 27, 2019 | 36.27 | 36.33 | 36.22 | 36.27 | 282,384 | -0.12(-0.32%) |
Nov 26, 2019 | 36.35 | 36.43 | 36.34 | 36.39 | 581,203 | +0.21(+0.57%) |
Nov 25, 2019 | 36.18 | 36.25 | 36.16 | 36.18 | 169,962 | +0.12(+0.32%) |
Nov 22, 2019 | 36.14 | 36.17 | 36.03 | 36.06 | 538,723 | +0.00(+0.00%) |
Nov 21, 2019 | 36.04 | 36.13 | 35.90 | 36.06 | 224,926 | -0.23(-0.64%) |
Nov 20, 2019 | 36.09 | 36.30 | 36.06 | 36.30 | 210,226 | +0.40(+1.13%) |
Nov 19, 2019 | 35.69 | 35.93 | 35.69 | 35.89 | 633,608 | +0.27(+0.76%) |
Nov 18, 2019 | 35.66 | 35.75 | 35.60 | 35.62 | 1,012,260 | +0.10(+0.28%) |
Nov 15, 2019 | 35.47 | 35.64 | 35.46 | 35.52 | 1,121,300 | -0.06(-0.18%) |
Nov 14, 2019 | 35.57 | 35.70 | 35.52 | 35.59 | 359,083 | +0.38(+1.07%) |
Nov 13, 2019 | 35.29 | 35.34 | 35.16 | 35.21 | 386,230 | +0.20(+0.56%) |
Nov 12, 2019 | 34.91 | 35.09 | 34.80 | 35.01 | 5,120,401 | +0.14(+0.41%) |
Nov 11, 2019 | 34.89 | 34.91 | 34.77 | 34.87 | 177,504 | +0.04(+0.13%) |
Nov 08, 2019 | 34.88 | 35.08 | 34.80 | 34.82 | 554,973 | -0.17(-0.49%) |
Nov 07, 2019 | 35.19 | 35.19 | 34.72 | 34.99 | 895,215 | -0.60(-1.69%) |
Nov 06, 2019 | 35.60 | 35.70 | 35.45 | 35.60 | 3,280,590 | +0.19(+0.53%) |
Nov 05, 2019 | 35.42 | 35.48 | 35.29 | 35.41 | 1,388,112 | -0.38(-1.05%) |
Nov 04, 2019 | 35.86 | 35.90 | 35.74 | 35.78 | 471,649 | -0.47(-1.29%) |
Nov 01, 2019 | 36.31 | 36.40 | 36.06 | 36.25 | 894,346 | -0.10(-0.28%) |
Oct 31, 2019 | 36.17 | 36.47 | 36.17 | 36.35 | 541,573 | +0.45(+1.25%) |
Oct 30, 2019 | 35.51 | 35.91 | 35.51 | 35.91 | 273,959 | +0.49(+1.39%) |
Oct 29, 2019 | 35.48 | 35.48 | 35.35 | 35.41 | 231,123 | +0.03(+0.08%) |
Oct 28, 2019 | 35.47 | 35.47 | 35.30 | 35.39 | 861,966 | -0.30(-0.83%) |
Oct 25, 2019 | 35.92 | 35.93 | 35.63 | 35.68 | 384,834 | -0.18(-0.50%) |
Oct 24, 2019 | 35.96 | 36.11 | 35.81 | 35.86 | 252,973 | -0.06(-0.17%) |
Oct 23, 2019 | 36.04 | 36.13 | 35.91 | 35.92 | 496,577 | +0.04(+0.12%) |
Oct 22, 2019 | 35.91 | 35.93 | 35.71 | 35.88 | 303,361 | +0.22(+0.60%) |
Oct 21, 2019 | 35.71 | 35.81 | 35.63 | 35.66 | 361,351 | -0.28(-0.77%) |
Oct 18, 2019 | 36.00 | 36.11 | 35.92 | 35.94 | 188,458 | +0.00(+0.00%) |
Oct 17, 2019 | 35.91 | 36.15 | 35.89 | 35.94 | 240,707 | -0.08(-0.22%) |
Oct 16, 2019 | 35.97 | 36.07 | 35.91 | 36.02 | 335,254 | +0.03(+0.07%) |
Oct 15, 2019 | 36.25 | 36.29 | 35.94 | 36.00 | 327,291 | -0.43(-1.18%) |
Oct 14, 2019 | 36.17 | 36.46 | 36.17 | 36.43 | 145,047 | +0.25(+0.69%) |
Oct 11, 2019 | 36.28 | 36.32 | 36.00 | 36.17 | 1,279,398 | -0.42(-1.15%) |
Oct 10, 2019 | 36.85 | 36.85 | 36.49 | 36.60 | 803,775 | -0.52(-1.40%) |
Oct 09, 2019 | 37.19 | 37.22 | 37.01 | 37.12 | 1,044,057 | -0.25(-0.67%) |
Oct 08, 2019 | 37.53 | 37.54 | 37.23 | 37.37 | 5,146,135 | +0.13(+0.34%) |
Oct 07, 2019 | 37.36 | 37.44 | 37.24 | 37.24 | 1,849,190 | -0.30(-0.81%) |
Oct 04, 2019 | 37.37 | 37.57 | 37.36 | 37.55 | 968,051 | +0.23(+0.62%) |
Oct 03, 2019 | 37.05 | 37.46 | 37.05 | 37.31 | 3,171,694 | +0.34(+0.92%) |
Oct 02, 2019 | 36.93 | 37.12 | 36.87 | 36.97 | 630,374 | +0.09(+0.24%) |
Oct 01, 2019 | 36.35 | 37.03 | 36.33 | 36.88 | 2,100,423 | +0.16(+0.43%) |
Sep 30, 2019 | 36.47 | 36.75 | 36.46 | 36.72 | 2,125,584 | +0.06(+0.17%) |
Sep 27, 2019 | 36.58 | 36.72 | 36.52 | 36.66 | 352,260 | +0.07(+0.20%) |
Sep 26, 2019 | 36.57 | 36.72 | 36.48 | 36.59 | 556,028 | +0.24(+0.66%) |
Sep 25, 2019 | 36.82 | 36.87 | 36.30 | 36.35 | 812,804 | -0.56(-1.53%) |
Sep 24, 2019 | 36.61 | 36.97 | 36.59 | 36.91 | 325,164 | +0.45(+1.23%) |
Sep 23, 2019 | 36.53 | 36.76 | 36.41 | 36.47 | 425,794 | +0.04(+0.10%) |
Sep 20, 2019 | 36.18 | 36.46 | 36.09 | 36.43 | 315,839 | +0.43(+1.19%) |
Sep 19, 2019 | 36.15 | 36.22 | 35.99 | 36.00 | 1,093,560 | +0.12(+0.32%) |
Sep 18, 2019 | 35.98 | 36.13 | 35.87 | 35.88 | 891,767 | +0.13(+0.38%) |
Sep 17, 2019 | 35.59 | 35.87 | 35.50 | 35.75 | 521,835 | +0.21(+0.58%) |
Sep 16, 2019 | 35.42 | 35.62 | 35.29 | 35.54 | 2,308,292 | +0.44(+1.25%) |
Sep 13, 2019 | 35.55 | 35.64 | 35.10 | 35.10 | 15,788,394 | -0.78(-2.17%) |
Sep 12, 2019 | 36.36 | 36.42 | 35.75 | 35.88 | 646,165 | -0.21(-0.57%) |
Sep 11, 2019 | 36.06 | 36.27 | 36.06 | 36.09 | 345,584 | -0.07(-0.20%) |
Sep 10, 2019 | 36.70 | 36.79 | 36.13 | 36.16 | 928,183 | -0.61(-1.66%) |
Sep 09, 2019 | 36.92 | 36.98 | 36.77 | 36.77 | 1,217,364 | -0.64(-1.72%) |
Sep 06, 2019 | 37.27 | 37.48 | 37.26 | 37.41 | 1,406,138 | +0.21(+0.58%) |
Sep 05, 2019 | 37.41 | 37.42 | 36.96 | 37.20 | 757,263 | -0.62(-1.63%) |
Sep 04, 2019 | 37.62 | 37.90 | 37.61 | 37.82 | 637,941 | +0.03(+0.07%) |
Sep 03, 2019 | 37.76 | 38.14 | 37.62 | 37.79 | 7,405,802 | +0.02(+0.05%) |
Aug 30, 2019 | 37.58 | 37.79 | 37.50 | 37.77 | 413,154 | +0.04(+0.12%) |
Aug 29, 2019 | 37.74 | 37.76 | 37.47 | 37.73 | 824,712 | -0.13(-0.35%) |
Aug 28, 2019 | 38.10 | 38.13 | 37.84 | 37.86 | 338,319 | +0.04(+0.12%) |
Aug 27, 2019 | 37.55 | 37.84 | 37.54 | 37.82 | 420,466 | +0.54(+1.44%) |
Aug 26, 2019 | 37.40 | 37.48 | 37.24 | 37.28 | 3,622,191 | -0.13(-0.33%) |
Aug 23, 2019 | 36.78 | 37.48 | 36.78 | 37.41 | 447,967 | +0.57(+1.55%) |
Aug 22, 2019 | 36.91 | 37.08 | 36.79 | 36.83 | 288,729 | -0.24(-0.65%) |
Aug 21, 2019 | 37.10 | 37.37 | 37.02 | 37.07 | 345,555 | -0.22(-0.60%) |
Aug 20, 2019 | 37.26 | 37.33 | 37.13 | 37.30 | 612,195 | +0.35(+0.94%) |
Aug 19, 2019 | 36.82 | 37.08 | 36.80 | 36.95 | 784,104 | -0.48(-1.29%) |
Aug 16, 2019 | 37.45 | 37.51 | 37.14 | 37.43 | 1,321,401 | -0.32(-0.85%) |
Aug 15, 2019 | 37.41 | 38.04 | 37.32 | 37.75 | 666,653 | +0.41(+1.10%) |
Aug 14, 2019 | 37.21 | 37.34 | 37.11 | 37.34 | 1,276,067 | +0.80(+2.20%) |
Aug 13, 2019 | 36.87 | 36.90 | 36.44 | 36.54 | 1,143,000 | -0.13(-0.34%) |
Aug 12, 2019 | 36.33 | 36.76 | 36.30 | 36.66 | 3,984,228 | +0.73(+2.04%) |
Aug 09, 2019 | 36.09 | 36.30 | 35.88 | 35.93 | 1,485,275 | -0.07(-0.20%) |
Aug 08, 2019 | 35.70 | 36.03 | 35.43 | 36.00 | 2,045,260 | +0.06(+0.17%) |
Aug 07, 2019 | 36.53 | 36.67 | 35.88 | 35.94 | 1,546,527 | +0.04(+0.10%) |
Aug 06, 2019 | 35.47 | 35.91 | 35.45 | 35.90 | 674,782 | +0.27(+0.75%) |
Aug 05, 2019 | 35.48 | 35.65 | 35.35 | 35.64 | 812,108 | +0.60(+1.71%) |
Aug 02, 2019 | 34.84 | 35.04 | 34.78 | 35.04 | 1,745,526 | +0.31(+0.90%) |
Aug 01, 2019 | 34.26 | 34.77 | 34.25 | 34.73 | 1,233,624 | +0.64(+1.89%) |
Jul 31, 2019 | 33.79 | 34.19 | 33.79 | 34.08 | 709,951 | +0.26(+0.76%) |
Jul 30, 2019 | 33.86 | 33.87 | 33.71 | 33.82 | 1,854,774 | +0.09(+0.26%) |
Jul 29, 2019 | 33.81 | 33.84 | 33.71 | 33.73 | 599,626 | +0.00(+0.00%) |
Jul 26, 2019 | 33.77 | 33.79 | 33.67 | 33.73 | 324,637 | +0.09(+0.26%) |
Jul 25, 2019 | 33.65 | 33.70 | 33.49 | 33.64 | 386,085 | -0.16(-0.47%) |
Jul 24, 2019 | 33.77 | 33.81 | 33.72 | 33.80 | 357,465 | +0.13(+0.40%) |
Jul 23, 2019 | 33.76 | 33.78 | 33.60 | 33.67 | 404,442 | -0.17(-0.50%) |
Jul 22, 2019 | 33.98 | 33.98 | 33.79 | 33.84 | 580,743 | +0.04(+0.13%) |
Jul 19, 2019 | 33.74 | 33.83 | 33.73 | 33.80 | 459,584 | -0.07(-0.21%) |
Jul 18, 2019 | 33.73 | 33.93 | 33.67 | 33.87 | 477,703 | +0.01(+0.03%) |
Jul 17, 2019 | 33.61 | 33.86 | 33.61 | 33.86 | 574,767 | +0.36(+1.06%) |
Jul 16, 2019 | 33.40 | 33.50 | 33.34 | 33.50 | 820,902 | -0.11(-0.32%) |
Jul 15, 2019 | 33.47 | 33.62 | 33.47 | 33.61 | 707,402 | +0.20(+0.59%) |
Jul 12, 2019 | 33.33 | 33.47 | 33.28 | 33.41 | 585,333 | +0.04(+0.13%) |
Jul 11, 2019 | 33.70 | 33.70 | 33.29 | 33.37 | 584,921 | -0.45(-1.32%) |
Jul 10, 2019 | 33.96 | 33.96 | 33.73 | 33.81 | 415,525 | -0.19(-0.55%) |
Jul 09, 2019 | 34.04 | 34.04 | 33.89 | 34.00 | 767,214 | -0.01(-0.03%) |
Jul 08, 2019 | 34.11 | 34.15 | 33.99 | 34.01 | 449,021 | +0.04(+0.11%) |
Jul 05, 2019 | 33.99 | 33.99 | 33.77 | 33.97 | 849,732 | -0.40(-1.17%) |
Jul 03, 2019 | 34.24 | 34.42 | 34.22 | 34.37 | 345,838 | +0.22(+0.65%) |
Jul 02, 2019 | 33.96 | 34.20 | 33.96 | 34.15 | 1,126,000 | +0.23(+0.68%) |
Jul 01, 2019 | 33.98 | 34.04 | 33.74 | 33.92 | 1,582,999 | -0.03(-0.08%) |
Jun 28, 2019 | 33.94 | 34.05 | 33.89 | 33.95 | 1,711,991 | -0.06(-0.18%) |
Jun 27, 2019 | 33.88 | 34.06 | 33.80 | 34.01 | 837,722 | +0.23(+0.68%) |
Jun 26, 2019 | 33.97 | 33.97 | 33.77 | 33.78 | 574,988 | -0.23(-0.68%) |
Jun 25, 2019 | 34.00 | 34.07 | 33.98 | 34.01 | 469,579 | +0.12(+0.34%) |
Jun 24, 2019 | 33.82 | 33.92 | 33.81 | 33.89 | 718,371 | +0.23(+0.69%) |
Jun 21, 2019 | 33.92 | 33.92 | 33.63 | 33.66 | 791,922 | -0.33(-0.97%) |
Jun 20, 2019 | 34.01 | 34.16 | 33.96 | 33.99 | 1,737,267 | +0.10(+0.29%) |
Jun 19, 2019 | 33.74 | 33.97 | 33.68 | 33.89 | 596,284 | +0.04(+0.13%) |
Jun 18, 2019 | 33.96 | 33.98 | 33.77 | 33.85 | 887,476 | +0.15(+0.45%) |
Jun 17, 2019 | 33.64 | 33.72 | 33.56 | 33.70 | 3,564,121 | +0.05(+0.16%) |
Jun 14, 2019 | 33.56 | 33.70 | 33.56 | 33.64 | 1,343,627 | +0.07(+0.21%) |
Jun 13, 2019 | 33.49 | 33.59 | 33.48 | 33.57 | 490,227 | +0.12(+0.35%) |
Jun 12, 2019 | 33.37 | 33.47 | 33.36 | 33.46 | 471,797 | +0.02(+0.05%) |
Jun 11, 2019 | 33.37 | 33.48 | 33.35 | 33.44 | 414,080 | +0.03(+0.08%) |
Jun 10, 2019 | 33.46 | 33.46 | 33.36 | 33.41 | 967,625 | -0.29(-0.87%) |
Jun 07, 2019 | 33.73 | 33.79 | 33.64 | 33.71 | 2,346,654 | +0.29(+0.88%) |
Jun 06, 2019 | 33.51 | 33.66 | 33.34 | 33.41 | 794,400 | +0.09(+0.27%) |
Jun 05, 2019 | 33.40 | 33.50 | 33.32 | 33.32 | 2,076,047 | -0.19(-0.56%) |
Jun 04, 2019 | 33.64 | 33.71 | 33.42 | 33.51 | 2,151,507 | -0.36(-1.08%) |
Jun 03, 2019 | 33.74 | 33.92 | 33.66 | 33.88 | 16,129,216 | +0.22(+0.64%) |
May 31, 2019 | 33.43 | 33.67 | 33.40 | 33.66 | 2,079,790 | +0.42(+1.26%) |
May 30, 2019 | 33.04 | 33.25 | 32.93 | 33.24 | 515,138 | +0.28(+0.83%) |
May 29, 2019 | 33.12 | 33.18 | 32.96 | 32.97 | 1,883,275 | +0.08(+0.24%) |
May 28, 2019 | 32.78 | 32.91 | 32.73 | 32.89 | 2,285,818 | +0.24(+0.73%) |
May 24, 2019 | 32.59 | 32.65 | 32.54 | 32.65 | 411,541 | +0.03(+0.08%) |
May 23, 2019 | 32.41 | 32.73 | 32.41 | 32.62 | 586,051 | +0.36(+1.10%) |
May 22, 2019 | 32.12 | 32.27 | 32.12 | 32.27 | 544,796 | +0.19(+0.58%) |
May 21, 2019 | 32.11 | 32.13 | 32.03 | 32.08 | 769,324 | -0.04(-0.14%) |
May 20, 2019 | 32.23 | 32.28 | 32.11 | 32.12 | 712,832 | -0.08(-0.25%) |
May 17, 2019 | 32.27 | 32.27 | 32.12 | 32.20 | 283,449 | +0.08(+0.25%) |
May 16, 2019 | 32.14 | 32.16 | 32.08 | 32.12 | 557,405 | -0.12(-0.36%) |
May 15, 2019 | 32.27 | 32.27 | 32.15 | 32.24 | 446,157 | +0.21(+0.67%) |
May 14, 2019 | 32.08 | 32.11 | 32.00 | 32.03 | 376,420 | -0.11(-0.33%) |
May 13, 2019 | 32.03 | 32.18 | 32.01 | 32.13 | 2,496,602 | +0.26(+0.81%) |
May 10, 2019 | 31.92 | 32.04 | 31.84 | 31.88 | 1,383,222 | -0.04(-0.11%) |
May 09, 2019 | 31.95 | 32.02 | 31.80 | 31.91 | 594,621 | +0.11(+0.33%) |
May 08, 2019 | 31.98 | 32.01 | 31.77 | 31.80 | 710,469 | -0.12(-0.39%) |
May 07, 2019 | 31.83 | 31.98 | 31.79 | 31.93 | 479,694 | +0.22(+0.70%) |
May 06, 2019 | 31.78 | 31.79 | 31.67 | 31.71 | 518,556 | +0.11(+0.34%) |
May 03, 2019 | 31.59 | 31.66 | 31.53 | 31.60 | 652,067 | +0.07(+0.23%) |
May 02, 2019 | 31.61 | 31.64 | 31.45 | 31.53 | 305,186 | -0.12(-0.39%) |
May 01, 2019 | 31.61 | 31.82 | 31.60 | 31.65 | 1,317,599 | +0.10(+0.31%) |
Apr 30, 2019 | 31.38 | 31.55 | 31.37 | 31.55 | 563,453 | +0.16(+0.51%) |
Apr 29, 2019 | 31.44 | 31.47 | 31.35 | 31.39 | 538,240 | -0.19(-0.59%) |
Apr 26, 2019 | 31.61 | 31.62 | 31.55 | 31.58 | 340,447 | +0.12(+0.37%) |
Apr 25, 2019 | 31.51 | 31.53 | 31.40 | 31.47 | 358,028 | -0.05(-0.17%) |
Apr 24, 2019 | 31.42 | 31.53 | 31.40 | 31.52 | 434,726 | +0.25(+0.79%) |
Apr 23, 2019 | 31.28 | 31.30 | 31.23 | 31.27 | 262,692 | +0.07(+0.23%) |
Apr 22, 2019 | 31.25 | 31.27 | 31.19 | 31.20 | 726,383 | -0.17(-0.54%) |
Apr 18, 2019 | 31.33 | 31.38 | 31.31 | 31.37 | 367,095 | +0.18(+0.57%) |
Apr 17, 2019 | 31.16 | 31.26 | 31.16 | 31.19 | 362,518 | -0.01(-0.03%) |
Apr 16, 2019 | 31.26 | 31.28 | 31.17 | 31.20 | 475,425 | -0.18(-0.56%) |
Apr 15, 2019 | 31.31 | 31.38 | 31.31 | 31.38 | 840,860 | +0.07(+0.23%) |
Apr 12, 2019 | 31.35 | 31.39 | 31.28 | 31.31 | 394,647 | -0.22(-0.70%) |
Apr 11, 2019 | 31.62 | 31.63 | 31.48 | 31.53 | 187,468 | -0.17(-0.53%) |
Apr 10, 2019 | 31.70 | 31.76 | 31.65 | 31.70 | 1,090,109 | +0.06(+0.20%) |
Apr 09, 2019 | 31.67 | 31.71 | 31.58 | 31.63 | 725,033 | +0.12(+0.39%) |
Apr 08, 2019 | 31.59 | 31.61 | 31.50 | 31.51 | 378,320 | -0.11(-0.34%) |
Apr 05, 2019 | 31.54 | 31.65 | 31.52 | 31.62 | 358,852 | +0.03(+0.08%) |
Apr 04, 2019 | 31.54 | 31.59 | 31.48 | 31.59 | 6,165,565 | +0.11(+0.34%) |
Apr 03, 2019 | 31.53 | 31.58 | 31.47 | 31.48 | 571,944 | -0.28(-0.89%) |
Apr 02, 2019 | 31.72 | 31.79 | 31.68 | 31.77 | 577,103 | +0.06(+0.20%) |
Apr 01, 2019 | 31.95 | 31.95 | 31.65 | 31.70 | 3,083,760 | -0.45(-1.39%) |
Mar 29, 2019 | 31.96 | 32.17 | 31.96 | 32.15 | 2,248,483 | -0.03(-0.08%) |
Mar 28, 2019 | 32.13 | 32.23 | 32.06 | 32.18 | 511,050 | +0.09(+0.29%) |
Mar 27, 2019 | 31.90 | 32.13 | 31.90 | 32.09 | 381,106 | +0.30(+0.93%) |
Mar 26, 2019 | 31.75 | 31.88 | 31.72 | 31.79 | 489,562 | -0.05(-0.17%) |
Mar 25, 2019 | 31.77 | 32.04 | 31.68 | 31.84 | 874,596 | +0.08(+0.25%) |
Mar 22, 2019 | 31.59 | 31.86 | 31.58 | 31.76 | 1,298,882 | +0.47(+1.50%) |
Mar 21, 2019 | 31.29 | 31.33 | 31.24 | 31.29 | 487,316 | +0.05(+0.17%) |
Mar 20, 2019 | 30.99 | 31.27 | 30.99 | 31.24 | 238,998 | +0.31(+1.00%) |
Mar 19, 2019 | 30.84 | 30.96 | 30.79 | 30.93 | 266,738 | -0.04(-0.11%) |
Mar 18, 2019 | 30.96 | 31.03 | 30.93 | 30.97 | 400,587 | -0.03(-0.09%) |
Mar 15, 2019 | 31.00 | 31.04 | 30.91 | 30.99 | 364,787 | +0.19(+0.63%) |
Mar 14, 2019 | 30.99 | 30.99 | 30.80 | 30.80 | 490,400 | -0.21(-0.68%) |
Mar 13, 2019 | 30.96 | 31.04 | 30.96 | 31.01 | 252,072 | -0.04(-0.14%) |
Mar 12, 2019 | 30.89 | 31.10 | 30.86 | 31.06 | 2,303,915 | +0.19(+0.63%) |
Mar 11, 2019 | 30.92 | 30.92 | 30.81 | 30.86 | 312,161 | -0.09(-0.29%) |
Mar 08, 2019 | 30.86 | 30.99 | 30.78 | 30.95 | 648,196 | +0.12(+0.40%) |
Mar 07, 2019 | 30.75 | 30.87 | 30.72 | 30.83 | 280,248 | +0.18(+0.58%) |
Mar 06, 2019 | 30.55 | 30.69 | 30.54 | 30.65 | 2,719,742 | +0.12(+0.41%) |
Mar 05, 2019 | 30.39 | 30.53 | 30.38 | 30.53 | 1,188,159 | +0.06(+0.20%) |
Mar 04, 2019 | 30.37 | 30.50 | 30.32 | 30.46 | 1,236,530 | +0.24(+0.79%) |
Mar 01, 2019 | 30.39 | 30.42 | 30.22 | 30.23 | 1,940,287 | -0.27(-0.88%) |
Feb 28, 2019 | 30.65 | 30.65 | 30.42 | 30.49 | 717,583 | -0.13(-0.43%) |
Feb 27, 2019 | 30.79 | 30.79 | 30.56 | 30.63 | 533,409 | -0.32(-1.03%) |
Feb 26, 2019 | 30.93 | 30.95 | 30.83 | 30.94 | 513,663 | +0.15(+0.49%) |
Feb 25, 2019 | 30.79 | 30.80 | 30.72 | 30.79 | 785,774 | -0.09(-0.29%) |
Feb 22, 2019 | 30.86 | 30.96 | 30.84 | 30.88 | 551,959 | +0.16(+0.52%) |
Feb 21, 2019 | 30.76 | 30.77 | 30.68 | 30.72 | 460,879 | -0.26(-0.83%) |
Feb 20, 2019 | 30.97 | 31.00 | 30.88 | 30.98 | 319,752 | -0.07(-0.23%) |
Feb 19, 2019 | 31.08 | 31.12 | 30.97 | 31.05 | 253,795 | +0.07(+0.23%) |
Feb 15, 2019 | 30.86 | 30.98 | 30.86 | 30.98 | 371,262 | +0.04(+0.11%) |
Feb 14, 2019 | 31.03 | 31.03 | 30.87 | 30.94 | 633,602 | +0.18(+0.57%) |
Feb 13, 2019 | 30.78 | 30.82 | 30.71 | 30.77 | 437,450 | -0.10(-0.31%) |
Feb 12, 2019 | 30.91 | 30.92 | 30.78 | 30.86 | 522,125 | -0.10(-0.31%) |
Feb 11, 2019 | 30.95 | 31.03 | 30.92 | 30.96 | 578,834 | -0.11(-0.34%) |
Feb 08, 2019 | 31.03 | 31.09 | 31.00 | 31.07 | 1,041,530 | +0.13(+0.43%) |
Feb 07, 2019 | 30.86 | 30.95 | 30.79 | 30.93 | 246,414 | +0.21(+0.69%) |
Feb 06, 2019 | 30.83 | 30.83 | 30.66 | 30.72 | 575,543 | +0.00(+0.00%) |
Feb 05, 2019 | 30.65 | 30.79 | 30.64 | 30.72 | 577,729 | +0.15(+0.49%) |
Feb 04, 2019 | 30.58 | 30.61 | 30.49 | 30.57 | 763,679 | -0.14(-0.46%) |
Feb 01, 2019 | 30.86 | 30.87 | 30.69 | 30.71 | 1,538,929 | -0.19(-0.62%) |
Jan 31, 2019 | 30.80 | 30.96 | 30.80 | 30.90 | 1,011,727 | +0.26(+0.86%) |
Jan 30, 2019 | 30.62 | 30.65 | 30.53 | 30.64 | 301,896 | -0.01(-0.03%) |
Jan 29, 2019 | 30.56 | 30.67 | 30.51 | 30.65 | 779,052 | +0.13(+0.43%) |
Jan 28, 2019 | 30.55 | 30.64 | 30.51 | 30.52 | 998,618 | -0.03(-0.09%) |
Jan 25, 2019 | 30.56 | 30.59 | 30.49 | 30.54 | 781,486 | -0.15(-0.49%) |
Jan 24, 2019 | 30.66 | 30.73 | 30.60 | 30.69 | 177,516 | +0.20(+0.66%) |
Jan 23, 2019 | 30.39 | 30.57 | 30.38 | 30.49 | 272,717 | -0.02(-0.06%) |
Jan 22, 2019 | 30.50 | 30.60 | 30.44 | 30.51 | 489,269 | +0.21(+0.70%) |
Jan 18, 2019 | 30.39 | 30.43 | 30.25 | 30.30 | 729,751 | -0.16(-0.52%) |
Jan 17, 2019 | 30.47 | 30.54 | 30.40 | 30.46 | 301,472 | +0.01(+0.03%) |
Jan 16, 2019 | 30.32 | 30.51 | 30.32 | 30.45 | 668,214 | +0.02(+0.06%) |
Jan 15, 2019 | 30.56 | 30.56 | 30.41 | 30.43 | 699,857 | -0.09(-0.29%) |
Jan 14, 2019 | 30.61 | 30.67 | 30.48 | 30.52 | 647,170 | -0.11(-0.34%) |
Jan 11, 2019 | 30.62 | 30.72 | 30.59 | 30.62 | 824,239 | +0.11(+0.35%) |
Jan 10, 2019 | 30.71 | 30.76 | 29.49 | 30.52 | 15,636,176 | -0.18(-0.60%) |
Jan 09, 2019 | 30.74 | 30.77 | 30.61 | 30.70 | 523,308 | -0.08(-0.26%) |
Jan 08, 2019 | 30.82 | 30.90 | 30.74 | 30.78 | 1,149,520 | -0.07(-0.23%) |
Jan 07, 2019 | 31.05 | 31.06 | 30.82 | 30.85 | 596,326 | -0.07(-0.23%) |
Jan 04, 2019 | 30.99 | 31.03 | 30.82 | 30.92 | 1,530,795 | -0.38(-1.21%) |
Jan 03, 2019 | 30.99 | 31.38 | 30.98 | 31.30 | 2,700,680 | +0.37(+1.19%) |