Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.18 | 40.40 | 39.34 | 39.38 | 846,820 | -1.05(-2.59%) |
Jan 30, 2020 | 40.22 | 40.66 | 39.77 | 40.43 | 578,334 | -0.39(-0.97%) |
Jan 29, 2020 | 41.09 | 41.22 | 40.59 | 40.82 | 388,417 | -0.09(-0.22%) |
Jan 28, 2020 | 40.85 | 41.20 | 40.59 | 40.92 | 378,924 | +0.24(+0.59%) |
Jan 27, 2020 | 41.30 | 41.59 | 40.64 | 40.68 | 798,604 | -1.51(-3.59%) |
Jan 24, 2020 | 43.49 | 43.61 | 41.90 | 42.19 | 724,600 | -1.25(-2.87%) |
Jan 23, 2020 | 42.95 | 43.54 | 41.89 | 43.44 | 1,009,278 | +0.27(+0.62%) |
Jan 22, 2020 | 43.79 | 43.89 | 43.14 | 43.17 | 996,461 | -0.61(-1.40%) |
Jan 21, 2020 | 45.03 | 45.05 | 43.60 | 43.79 | 1,223,508 | -1.54(-3.40%) |
Jan 17, 2020 | 45.69 | 45.82 | 45.14 | 45.33 | 930,881 | -0.19(-0.42%) |
Jan 16, 2020 | 45.19 | 45.72 | 45.19 | 45.52 | 812,120 | +0.63(+1.41%) |
Jan 15, 2020 | 44.26 | 44.92 | 44.12 | 44.89 | 636,396 | +0.38(+0.84%) |
Jan 14, 2020 | 44.39 | 44.93 | 44.39 | 44.51 | 704,297 | -0.03(-0.06%) |
Jan 13, 2020 | 43.83 | 44.57 | 43.77 | 44.54 | 602,809 | +0.86(+1.97%) |
Jan 10, 2020 | 43.55 | 43.94 | 43.37 | 43.68 | 674,992 | +0.25(+0.57%) |
Jan 09, 2020 | 43.12 | 43.43 | 42.94 | 43.43 | 576,762 | +0.58(+1.35%) |
Jan 08, 2020 | 42.79 | 43.10 | 42.35 | 42.85 | 458,136 | +0.17(+0.39%) |
Jan 07, 2020 | 43.23 | 43.59 | 42.59 | 42.69 | 915,851 | -0.60(-1.38%) |
Jan 06, 2020 | 43.29 | 43.79 | 43.11 | 43.28 | 532,862 | -0.39(-0.90%) |
Jan 03, 2020 | 42.75 | 43.77 | 42.70 | 43.68 | 610,884 | +0.28(+0.63%) |
Jan 02, 2020 | 43.74 | 43.84 | 42.99 | 43.40 | 809,577 | -0.18(-0.42%) |
Dec 31, 2019 | 43.56 | 43.72 | 43.33 | 43.59 | 325,775 | -0.06(-0.15%) |
Dec 30, 2019 | 44.26 | 44.36 | 43.59 | 43.65 | 394,381 | -0.50(-1.12%) |
Dec 27, 2019 | 44.48 | 44.53 | 43.95 | 44.14 | 522,789 | -0.27(-0.60%) |
Dec 26, 2019 | 44.48 | 44.56 | 44.14 | 44.41 | 256,063 | +0.05(+0.12%) |
Dec 24, 2019 | 44.26 | 44.43 | 44.06 | 44.36 | 149,368 | +0.24(+0.54%) |
Dec 23, 2019 | 44.33 | 44.38 | 44.03 | 44.12 | 372,497 | -0.05(-0.12%) |
Dec 20, 2019 | 44.09 | 44.21 | 43.63 | 44.17 | 766,140 | +0.28(+0.65%) |
Dec 19, 2019 | 43.48 | 43.98 | 43.32 | 43.89 | 495,600 | +0.29(+0.67%) |
Dec 18, 2019 | 43.44 | 44.01 | 43.42 | 43.59 | 718,284 | +0.15(+0.34%) |
Dec 17, 2019 | 43.39 | 43.64 | 43.27 | 43.45 | 524,486 | +0.05(+0.11%) |
Dec 16, 2019 | 43.39 | 43.76 | 43.29 | 43.40 | 594,895 | +0.25(+0.57%) |
Dec 13, 2019 | 43.37 | 43.79 | 42.95 | 43.16 | 617,843 | -0.23(-0.53%) |
Dec 12, 2019 | 42.63 | 43.52 | 42.60 | 43.38 | 425,575 | +0.76(+1.78%) |
Dec 11, 2019 | 42.65 | 42.96 | 42.28 | 42.63 | 466,747 | +0.05(+0.11%) |
Dec 10, 2019 | 42.70 | 42.90 | 42.48 | 42.58 | 370,579 | -0.20(-0.47%) |
Dec 09, 2019 | 42.63 | 43.05 | 42.63 | 42.78 | 301,586 | -0.05(-0.11%) |
Dec 06, 2019 | 42.22 | 43.05 | 42.13 | 42.83 | 843,587 | +1.15(+2.76%) |
Dec 05, 2019 | 41.48 | 41.80 | 41.32 | 41.67 | 665,311 | +0.25(+0.60%) |
Dec 04, 2019 | 41.48 | 42.07 | 41.37 | 41.43 | 636,072 | +0.09(+0.22%) |
Dec 03, 2019 | 41.73 | 42.04 | 40.75 | 41.34 | 500,424 | -0.95(-2.25%) |
Dec 02, 2019 | 42.62 | 42.79 | 42.25 | 42.29 | 491,830 | -0.16(-0.39%) |
Nov 29, 2019 | 42.31 | 42.84 | 42.09 | 42.45 | 181,339 | -0.15(-0.34%) |
Nov 27, 2019 | 43.01 | 43.01 | 42.30 | 42.60 | 269,821 | -0.17(-0.41%) |
Nov 26, 2019 | 42.49 | 42.90 | 42.25 | 42.77 | 522,621 | +0.22(+0.52%) |
Nov 25, 2019 | 42.15 | 42.88 | 41.86 | 42.55 | 1,218,340 | +0.62(+1.48%) |
Nov 22, 2019 | 41.88 | 42.19 | 41.71 | 41.93 | 530,673 | +0.06(+0.15%) |
Nov 21, 2019 | 41.51 | 41.97 | 41.25 | 41.87 | 547,604 | +0.37(+0.88%) |
Nov 20, 2019 | 41.00 | 41.55 | 40.92 | 41.50 | 584,074 | +0.26(+0.62%) |
Nov 19, 2019 | 41.05 | 41.66 | 40.85 | 41.24 | 526,305 | +0.32(+0.78%) |
Nov 18, 2019 | 41.31 | 41.31 | 40.77 | 40.92 | 720,202 | -0.63(-1.52%) |
Nov 15, 2019 | 41.49 | 41.69 | 41.28 | 41.56 | 635,889 | +0.25(+0.60%) |
Nov 14, 2019 | 41.08 | 41.46 | 40.69 | 41.31 | 508,260 | +0.25(+0.60%) |
Nov 13, 2019 | 41.37 | 41.37 | 40.70 | 41.06 | 905,008 | -0.53(-1.28%) |
Nov 12, 2019 | 41.89 | 42.10 | 41.53 | 41.59 | 742,721 | -0.29(-0.70%) |
Nov 11, 2019 | 41.61 | 42.03 | 41.40 | 41.88 | 634,209 | +0.06(+0.15%) |
Nov 08, 2019 | 43.03 | 43.47 | 41.01 | 41.82 | 1,446,665 | -0.79(-1.85%) |
Nov 07, 2019 | 42.73 | 43.29 | 42.12 | 42.61 | 737,883 | +0.33(+0.78%) |
Nov 06, 2019 | 42.97 | 43.41 | 41.84 | 42.28 | 1,066,191 | -0.06(-0.15%) |
Nov 05, 2019 | 42.14 | 42.96 | 41.89 | 42.34 | 790,216 | +0.50(+1.20%) |
Nov 04, 2019 | 41.45 | 41.87 | 41.19 | 41.84 | 416,330 | +0.78(+1.89%) |
Nov 01, 2019 | 40.49 | 41.16 | 40.32 | 41.06 | 498,299 | +0.85(+2.11%) |
Oct 31, 2019 | 40.09 | 40.27 | 39.53 | 40.21 | 394,719 | -0.04(-0.09%) |
Oct 30, 2019 | 40.92 | 40.92 | 39.63 | 40.25 | 572,912 | -0.74(-1.81%) |
Oct 29, 2019 | 40.80 | 41.16 | 40.71 | 40.99 | 335,058 | +0.07(+0.18%) |
Oct 28, 2019 | 41.14 | 41.50 | 40.76 | 40.92 | 555,167 | +0.05(+0.13%) |
Oct 25, 2019 | 40.43 | 41.04 | 40.36 | 40.86 | 359,506 | +0.40(+0.99%) |
Oct 24, 2019 | 40.79 | 40.81 | 40.02 | 40.46 | 422,355 | +0.12(+0.29%) |
Oct 23, 2019 | 39.62 | 40.34 | 39.43 | 40.34 | 391,701 | +0.51(+1.29%) |
Oct 22, 2019 | 39.69 | 40.03 | 39.07 | 39.83 | 307,354 | +0.15(+0.37%) |
Oct 21, 2019 | 39.32 | 40.04 | 39.06 | 39.68 | 560,558 | +0.78(+2.00%) |
Oct 18, 2019 | 39.24 | 39.58 | 38.79 | 38.90 | 528,267 | -0.69(-1.73%) |
Oct 17, 2019 | 39.03 | 39.43 | 38.78 | 39.59 | 399,753 | +0.77(+1.98%) |
Oct 16, 2019 | 38.15 | 38.88 | 38.11 | 38.82 | 485,331 | +0.49(+1.29%) |
Oct 15, 2019 | 37.64 | 38.48 | 37.44 | 38.33 | 478,823 | +0.62(+1.65%) |
Oct 14, 2019 | 37.05 | 37.76 | 36.87 | 37.71 | 306,061 | +0.40(+1.08%) |
Oct 11, 2019 | 37.32 | 38.09 | 37.29 | 37.30 | 556,923 | +0.73(+2.00%) |
Oct 10, 2019 | 36.19 | 36.88 | 36.11 | 36.57 | 319,453 | +0.40(+1.11%) |
Oct 09, 2019 | 36.10 | 36.38 | 35.87 | 36.17 | 403,476 | +0.42(+1.18%) |
Oct 08, 2019 | 35.69 | 36.06 | 35.55 | 35.75 | 883,680 | -0.37(-1.01%) |
Oct 07, 2019 | 36.44 | 36.58 | 36.06 | 36.12 | 616,751 | -0.48(-1.32%) |
Oct 04, 2019 | 36.25 | 36.60 | 35.97 | 36.60 | 341,022 | +0.43(+1.19%) |
Oct 03, 2019 | 35.72 | 36.24 | 35.25 | 36.17 | 665,823 | +0.19(+0.53%) |
Oct 02, 2019 | 36.59 | 36.80 | 35.28 | 35.98 | 747,355 | -1.12(-3.01%) |
Oct 01, 2019 | 38.52 | 38.59 | 37.04 | 37.09 | 577,561 | -1.14(-2.99%) |
Sep 30, 2019 | 38.42 | 38.73 | 37.99 | 38.24 | 473,977 | -0.18(-0.48%) |
Sep 27, 2019 | 38.87 | 39.31 | 38.26 | 38.42 | 551,891 | -0.35(-0.90%) |
Sep 26, 2019 | 38.78 | 38.86 | 38.36 | 38.77 | 495,881 | -0.05(-0.12%) |
Sep 25, 2019 | 38.42 | 39.04 | 38.25 | 38.81 | 411,271 | +0.46(+1.19%) |
Sep 24, 2019 | 38.73 | 39.07 | 38.28 | 38.36 | 394,047 | -0.50(-1.29%) |
Sep 23, 2019 | 38.85 | 39.12 | 38.31 | 38.86 | 547,662 | -0.16(-0.42%) |
Sep 20, 2019 | 39.66 | 39.88 | 38.77 | 39.02 | 589,844 | -0.57(-1.43%) |
Sep 19, 2019 | 39.77 | 39.89 | 39.38 | 39.59 | 481,860 | -0.15(-0.37%) |
Sep 18, 2019 | 39.53 | 39.84 | 39.25 | 39.74 | 423,833 | -0.17(-0.44%) |
Sep 17, 2019 | 39.82 | 40.04 | 39.24 | 39.91 | 465,351 | -0.01(-0.02%) |
Sep 16, 2019 | 39.65 | 40.23 | 39.36 | 39.92 | 1,156,425 | -0.34(-0.84%) |
Sep 13, 2019 | 41.24 | 41.54 | 40.24 | 40.26 | 862,618 | -0.78(-1.89%) |
Sep 12, 2019 | 40.66 | 41.14 | 40.24 | 41.03 | 901,148 | +0.20(+0.49%) |
Sep 11, 2019 | 39.76 | 40.84 | 39.29 | 40.83 | 918,382 | +1.29(+3.27%) |
Sep 10, 2019 | 39.19 | 39.99 | 38.80 | 39.54 | 1,344,449 | +0.42(+1.07%) |
Sep 09, 2019 | 38.39 | 39.17 | 38.34 | 39.12 | 867,965 | +0.94(+2.46%) |
Sep 06, 2019 | 38.54 | 38.84 | 38.06 | 38.18 | 732,732 | -0.44(-1.13%) |
Sep 05, 2019 | 38.28 | 38.86 | 38.00 | 38.62 | 1,320,742 | +0.82(+2.17%) |
Sep 04, 2019 | 37.59 | 37.82 | 37.29 | 37.80 | 849,172 | +0.66(+1.77%) |
Sep 03, 2019 | 37.56 | 37.56 | 36.58 | 37.14 | 843,416 | -0.73(-1.93%) |
Aug 30, 2019 | 37.85 | 37.99 | 37.56 | 37.87 | 459,493 | +0.37(+1.00%) |
Aug 29, 2019 | 36.86 | 37.88 | 36.86 | 37.50 | 653,180 | +1.04(+2.85%) |
Aug 28, 2019 | 35.26 | 36.67 | 34.98 | 36.46 | 727,422 | +1.12(+3.17%) |
Aug 27, 2019 | 36.35 | 36.35 | 35.12 | 35.34 | 1,057,189 | -0.76(-2.10%) |
Aug 26, 2019 | 35.94 | 36.16 | 35.62 | 36.09 | 745,474 | +0.54(+1.51%) |
Aug 23, 2019 | 35.86 | 36.24 | 35.27 | 35.55 | 1,089,446 | -0.61(-1.69%) |
Aug 22, 2019 | 35.96 | 36.27 | 35.76 | 36.17 | 336,100 | +0.39(+1.10%) |
Aug 21, 2019 | 35.99 | 36.12 | 35.70 | 35.77 | 345,017 | +0.17(+0.49%) |
Aug 20, 2019 | 35.34 | 35.69 | 35.11 | 35.60 | 451,258 | +0.09(+0.26%) |
Aug 19, 2019 | 35.60 | 35.72 | 35.48 | 35.51 | 769,425 | +0.42(+1.20%) |
Aug 16, 2019 | 34.95 | 35.36 | 34.80 | 35.09 | 807,212 | +0.49(+1.42%) |
Aug 15, 2019 | 34.74 | 34.94 | 34.22 | 34.60 | 779,197 | +0.03(+0.08%) |
Aug 14, 2019 | 34.78 | 34.91 | 34.21 | 34.57 | 905,662 | -0.97(-2.72%) |
Aug 13, 2019 | 35.94 | 36.60 | 35.33 | 35.54 | 999,486 | -0.23(-0.64%) |
Aug 12, 2019 | 36.30 | 36.30 | 35.55 | 35.76 | 572,782 | -0.80(-2.19%) |
Aug 09, 2019 | 36.41 | 36.97 | 34.83 | 36.57 | 1,225,682 | -0.05(-0.15%) |
Aug 08, 2019 | 35.51 | 36.69 | 35.48 | 36.62 | 887,388 | +1.34(+3.80%) |
Aug 07, 2019 | 34.68 | 35.50 | 34.38 | 35.28 | 1,013,201 | -0.15(-0.41%) |
Aug 06, 2019 | 35.27 | 35.72 | 34.69 | 35.43 | 633,457 | +0.46(+1.30%) |
Aug 05, 2019 | 35.29 | 35.51 | 34.65 | 34.97 | 2,084,827 | -1.04(-2.89%) |
Aug 02, 2019 | 36.68 | 36.78 | 35.48 | 36.01 | 1,010,030 | -0.94(-2.54%) |
Aug 01, 2019 | 37.96 | 38.26 | 36.56 | 36.95 | 908,506 | -1.15(-3.02%) |
Jul 31, 2019 | 38.96 | 39.24 | 38.10 | 38.10 | 950,282 | -0.87(-2.22%) |
Jul 30, 2019 | 37.10 | 39.05 | 36.88 | 38.96 | 1,096,371 | +1.61(+4.32%) |
Jul 29, 2019 | 38.33 | 38.44 | 37.30 | 37.35 | 1,090,012 | -1.07(-2.78%) |
Jul 26, 2019 | 38.19 | 38.47 | 37.76 | 38.42 | 580,592 | +0.13(+0.33%) |
Jul 25, 2019 | 38.92 | 38.96 | 38.14 | 38.29 | 605,363 | -0.54(-1.39%) |
Jul 24, 2019 | 37.92 | 38.90 | 37.92 | 38.83 | 517,951 | +0.72(+1.89%) |
Jul 23, 2019 | 37.59 | 38.15 | 37.56 | 38.11 | 695,204 | +0.77(+2.05%) |
Jul 22, 2019 | 37.27 | 37.44 | 37.10 | 37.34 | 793,794 | +0.04(+0.10%) |
Jul 19, 2019 | 37.44 | 37.87 | 37.28 | 37.30 | 988,860 | +0.05(+0.15%) |
Jul 18, 2019 | 37.08 | 37.28 | 36.68 | 37.25 | 1,269,635 | -0.02(-0.05%) |
Jul 17, 2019 | 38.10 | 38.21 | 37.27 | 37.27 | 933,884 | -1.11(-2.90%) |
Jul 16, 2019 | 37.84 | 38.75 | 37.65 | 38.38 | 1,039,220 | +0.59(+1.57%) |
Jul 15, 2019 | 37.99 | 38.18 | 37.61 | 37.79 | 1,416,221 | -0.22(-0.58%) |
Jul 12, 2019 | 37.89 | 38.21 | 37.45 | 38.01 | 1,260,124 | +0.15(+0.39%) |
Jul 11, 2019 | 37.33 | 37.88 | 37.17 | 37.86 | 836,019 | +0.89(+2.42%) |
Jul 10, 2019 | 37.48 | 37.79 | 36.90 | 36.97 | 568,353 | -0.48(-1.29%) |
Jul 09, 2019 | 36.96 | 37.51 | 36.79 | 37.45 | 858,298 | +0.26(+0.69%) |
Jul 08, 2019 | 37.59 | 37.80 | 37.10 | 37.20 | 705,485 | -0.59(-1.57%) |
Jul 05, 2019 | 37.29 | 37.79 | 37.20 | 37.79 | 296,822 | +0.35(+0.93%) |
Jul 03, 2019 | 37.62 | 37.82 | 37.23 | 37.44 | 418,798 | -0.01(-0.02%) |
Jul 02, 2019 | 37.62 | 37.69 | 37.17 | 37.45 | 628,453 | -0.15(-0.39%) |
Jul 01, 2019 | 38.29 | 38.81 | 37.49 | 37.60 | 789,224 | -0.09(-0.24%) |
Jun 28, 2019 | 37.20 | 37.95 | 37.19 | 37.69 | 1,108,313 | +0.65(+1.75%) |
Jun 27, 2019 | 36.87 | 37.21 | 36.82 | 37.04 | 399,920 | +0.31(+0.84%) |
Jun 26, 2019 | 36.25 | 36.90 | 36.14 | 36.73 | 520,019 | +0.71(+1.97%) |
Jun 25, 2019 | 36.22 | 36.31 | 35.93 | 36.02 | 446,313 | -0.17(-0.48%) |
Jun 24, 2019 | 36.77 | 36.91 | 36.12 | 36.19 | 921,434 | -0.52(-1.42%) |
Jun 21, 2019 | 36.73 | 37.10 | 36.51 | 36.71 | 696,315 | -0.13(-0.35%) |
Jun 20, 2019 | 37.17 | 37.35 | 36.47 | 36.84 | 640,280 | +0.26(+0.72%) |
Jun 19, 2019 | 36.37 | 36.99 | 36.30 | 36.58 | 658,868 | +0.24(+0.65%) |
Jun 18, 2019 | 35.58 | 36.49 | 35.26 | 36.34 | 846,269 | +1.08(+3.08%) |
Jun 17, 2019 | 35.44 | 35.82 | 35.03 | 35.25 | 562,633 | -0.16(-0.44%) |
Jun 14, 2019 | 35.99 | 35.99 | 35.25 | 35.41 | 657,375 | -0.73(-2.02%) |
Jun 13, 2019 | 35.88 | 36.23 | 35.81 | 36.14 | 611,133 | +0.43(+1.20%) |
Jun 12, 2019 | 36.06 | 36.07 | 35.36 | 35.71 | 701,848 | -0.37(-1.04%) |
Jun 11, 2019 | 36.38 | 36.84 | 35.91 | 36.08 | 783,201 | -0.05(-0.15%) |
Jun 10, 2019 | 35.43 | 36.22 | 35.39 | 36.14 | 690,609 | +0.99(+2.83%) |
Jun 07, 2019 | 35.23 | 35.53 | 35.03 | 35.14 | 928,420 | -0.02(-0.05%) |
Jun 06, 2019 | 35.09 | 35.19 | 34.45 | 35.16 | 597,547 | +0.16(+0.47%) |
Jun 05, 2019 | 35.37 | 35.43 | 34.49 | 35.00 | 921,942 | -0.33(-0.93%) |
Jun 04, 2019 | 33.52 | 35.33 | 33.46 | 35.33 | 1,931,018 | +2.25(+6.81%) |
Jun 03, 2019 | 32.74 | 33.30 | 32.73 | 33.07 | 1,925,068 | +0.37(+1.14%) |
May 31, 2019 | 32.85 | 33.05 | 32.44 | 32.70 | 3,077,606 | -0.68(-2.04%) |
May 30, 2019 | 33.46 | 33.91 | 33.07 | 33.38 | 1,135,888 | +0.04(+0.11%) |
May 29, 2019 | 33.07 | 33.50 | 32.96 | 33.35 | 1,053,961 | -0.02(-0.05%) |
May 28, 2019 | 33.53 | 33.63 | 33.17 | 33.37 | 836,781 | -0.03(-0.08%) |
May 24, 2019 | 33.42 | 33.62 | 33.35 | 33.39 | 848,964 | +0.19(+0.57%) |
May 23, 2019 | 33.57 | 33.57 | 32.85 | 33.20 | 881,617 | -0.79(-2.33%) |
May 22, 2019 | 34.40 | 34.41 | 33.83 | 33.99 | 934,600 | -0.41(-1.19%) |
May 21, 2019 | 33.96 | 34.59 | 33.88 | 34.40 | 785,426 | +0.59(+1.75%) |
May 20, 2019 | 33.69 | 34.24 | 33.67 | 33.81 | 755,370 | -0.36(-1.06%) |
May 17, 2019 | 34.30 | 34.57 | 33.79 | 34.17 | 1,407,528 | -0.49(-1.42%) |
May 16, 2019 | 34.95 | 35.39 | 34.54 | 34.66 | 1,386,491 | -0.18(-0.52%) |
May 15, 2019 | 34.63 | 35.28 | 34.44 | 34.85 | 789,044 | -0.15(-0.44%) |
May 14, 2019 | 34.51 | 35.38 | 34.44 | 35.00 | 755,479 | +0.70(+2.04%) |
May 13, 2019 | 34.30 | 34.51 | 33.89 | 34.30 | 1,143,815 | -1.04(-2.93%) |
May 10, 2019 | 35.00 | 35.84 | 34.19 | 35.34 | 1,659,179 | +0.69(+1.99%) |
May 09, 2019 | 34.52 | 34.73 | 33.74 | 34.65 | 1,201,367 | -0.18(-0.52%) |
May 08, 2019 | 34.86 | 35.26 | 34.63 | 34.83 | 797,926 | -0.09(-0.26%) |
May 07, 2019 | 35.26 | 35.38 | 34.50 | 34.92 | 1,066,016 | -0.85(-2.39%) |
May 06, 2019 | 34.98 | 35.82 | 34.88 | 35.77 | 963,836 | -0.18(-0.51%) |
May 03, 2019 | 35.39 | 35.96 | 35.25 | 35.95 | 817,260 | +0.65(+1.85%) |
May 02, 2019 | 35.38 | 35.94 | 35.02 | 35.30 | 1,280,768 | -0.04(-0.10%) |
May 01, 2019 | 35.09 | 36.19 | 35.09 | 35.34 | 1,235,498 | +0.31(+0.88%) |
Apr 30, 2019 | 34.84 | 35.09 | 34.70 | 35.03 | 1,437,936 | +0.13(+0.36%) |
Apr 29, 2019 | 34.79 | 35.31 | 34.75 | 34.90 | 769,705 | +0.17(+0.50%) |
Apr 26, 2019 | 34.34 | 34.76 | 34.28 | 34.73 | 974,679 | +0.26(+0.76%) |
Apr 25, 2019 | 34.78 | 34.80 | 34.22 | 34.46 | 974,620 | -0.32(-0.91%) |
Apr 24, 2019 | 34.46 | 34.97 | 34.46 | 34.78 | 810,106 | +0.26(+0.76%) |
Apr 23, 2019 | 34.00 | 34.66 | 34.00 | 34.52 | 618,977 | +0.63(+1.85%) |
Apr 22, 2019 | 34.21 | 34.38 | 33.76 | 33.89 | 496,771 | -0.45(-1.30%) |
Apr 18, 2019 | 34.80 | 34.86 | 34.12 | 34.34 | 780,932 | -0.18(-0.53%) |
Apr 17, 2019 | 34.35 | 34.82 | 34.24 | 34.52 | 1,098,369 | +0.34(+0.98%) |
Apr 16, 2019 | 34.06 | 34.45 | 33.90 | 34.18 | 806,563 | +0.15(+0.43%) |
Apr 15, 2019 | 34.34 | 34.47 | 33.93 | 34.04 | 577,841 | -0.21(-0.61%) |
Apr 12, 2019 | 33.93 | 34.37 | 33.87 | 34.25 | 783,464 | +0.64(+1.89%) |
Apr 11, 2019 | 33.00 | 33.64 | 33.00 | 33.61 | 703,187 | +0.64(+1.96%) |
Apr 10, 2019 | 32.33 | 33.17 | 32.33 | 32.97 | 867,293 | +0.63(+1.94%) |
Apr 09, 2019 | 33.06 | 33.06 | 32.23 | 32.34 | 807,835 | -0.91(-2.73%) |
Apr 08, 2019 | 33.47 | 33.58 | 33.03 | 33.25 | 925,000 | -0.22(-0.65%) |
Apr 05, 2019 | 33.44 | 33.63 | 33.23 | 33.47 | 903,015 | +0.22(+0.66%) |
Apr 04, 2019 | 32.46 | 33.45 | 32.46 | 33.25 | 1,445,974 | +0.74(+2.29%) |
Apr 03, 2019 | 32.58 | 33.20 | 32.30 | 32.50 | 732,448 | +0.22(+0.68%) |
Apr 02, 2019 | 32.19 | 32.34 | 31.90 | 32.28 | 761,979 | +0.11(+0.34%) |
Apr 01, 2019 | 31.50 | 32.36 | 31.47 | 32.18 | 1,067,975 | +0.97(+3.12%) |
Mar 29, 2019 | 31.19 | 31.50 | 31.00 | 31.20 | 632,650 | +0.30(+0.97%) |
Mar 28, 2019 | 30.41 | 30.91 | 30.41 | 30.90 | 1,037,191 | +0.49(+1.61%) |
Mar 27, 2019 | 30.35 | 30.76 | 30.04 | 30.41 | 812,306 | +0.03(+0.09%) |
Mar 26, 2019 | 30.43 | 30.86 | 30.11 | 30.39 | 1,136,715 | +0.33(+1.09%) |
Mar 25, 2019 | 29.68 | 30.26 | 29.44 | 30.06 | 1,376,422 | +0.37(+1.25%) |
Mar 22, 2019 | 30.59 | 30.59 | 29.05 | 29.69 | 2,672,718 | -1.20(-3.88%) |
Mar 21, 2019 | 29.98 | 31.03 | 29.84 | 30.89 | 1,307,334 | +0.81(+2.69%) |
Mar 20, 2019 | 30.44 | 30.63 | 29.80 | 30.08 | 1,423,879 | -0.48(-1.58%) |
Mar 19, 2019 | 31.08 | 31.29 | 30.54 | 30.56 | 816,625 | -0.30(-0.97%) |
Mar 18, 2019 | 30.74 | 31.02 | 30.61 | 30.86 | 1,196,512 | +0.24(+0.77%) |
Mar 15, 2019 | 31.38 | 31.38 | 30.61 | 30.62 | 2,129,428 | -0.81(-2.59%) |
Mar 14, 2019 | 31.94 | 32.22 | 31.32 | 31.44 | 1,149,332 | -0.46(-1.45%) |
Mar 13, 2019 | 31.85 | 32.35 | 31.67 | 31.90 | 1,663,599 | +0.22(+0.69%) |
Mar 12, 2019 | 31.54 | 31.79 | 31.14 | 31.68 | 1,658,663 | +0.20(+0.63%) |
Mar 11, 2019 | 31.46 | 31.51 | 30.37 | 31.48 | 2,577,643 | -0.53(-1.67%) |
Mar 08, 2019 | 30.90 | 32.11 | 30.80 | 32.02 | 830,996 | +0.43(+1.35%) |
Mar 07, 2019 | 32.13 | 32.22 | 31.11 | 31.59 | 784,814 | -0.59(-1.83%) |
Mar 06, 2019 | 33.47 | 33.47 | 32.16 | 32.18 | 823,336 | -1.32(-3.94%) |
Mar 05, 2019 | 33.71 | 33.91 | 33.12 | 33.50 | 816,243 | -0.17(-0.51%) |
Mar 04, 2019 | 34.60 | 34.88 | 33.44 | 33.67 | 654,130 | -0.77(-2.23%) |
Mar 01, 2019 | 34.17 | 34.55 | 33.85 | 34.44 | 835,748 | +0.63(+1.87%) |
Feb 28, 2019 | 34.21 | 34.21 | 33.75 | 33.81 | 533,411 | -0.46(-1.35%) |
Feb 27, 2019 | 34.47 | 34.57 | 34.07 | 34.27 | 647,271 | -0.24(-0.71%) |
Feb 26, 2019 | 34.83 | 34.99 | 34.51 | 34.51 | 668,778 | -0.37(-1.06%) |
Feb 25, 2019 | 34.70 | 35.23 | 34.69 | 34.89 | 748,106 | +0.29(+0.84%) |
Feb 22, 2019 | 34.45 | 35.24 | 34.06 | 34.60 | 1,160,190 | +0.38(+1.11%) |
Feb 21, 2019 | 35.04 | 35.13 | 34.07 | 34.22 | 1,368,496 | -0.46(-1.33%) |
Feb 20, 2019 | 35.00 | 35.22 | 34.62 | 34.68 | 1,572,867 | -0.25(-0.73%) |
Feb 19, 2019 | 34.59 | 35.11 | 34.49 | 34.93 | 560,598 | +0.27(+0.78%) |
Feb 15, 2019 | 34.80 | 35.02 | 34.46 | 34.66 | 745,134 | +0.24(+0.71%) |
Feb 14, 2019 | 34.23 | 34.59 | 33.76 | 34.41 | 521,398 | -0.14(-0.39%) |
Feb 13, 2019 | 34.87 | 35.10 | 34.40 | 34.55 | 667,429 | -0.02(-0.05%) |
Feb 12, 2019 | 34.10 | 34.62 | 33.95 | 34.57 | 855,657 | +0.84(+2.50%) |
Feb 11, 2019 | 33.37 | 33.95 | 33.29 | 33.73 | 1,001,584 | +0.40(+1.19%) |
Feb 08, 2019 | 33.37 | 33.62 | 32.99 | 33.33 | 753,311 | -0.45(-1.34%) |
Feb 07, 2019 | 34.13 | 34.31 | 33.45 | 33.78 | 660,140 | -0.52(-1.50%) |
Feb 06, 2019 | 35.12 | 35.22 | 34.29 | 34.30 | 642,537 | -0.91(-2.57%) |
Feb 05, 2019 | 34.51 | 35.25 | 34.48 | 35.20 | 601,703 | +0.73(+2.13%) |
Feb 04, 2019 | 34.18 | 34.58 | 34.09 | 34.47 | 749,947 | +0.14(+0.42%) |