Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.37 | 33.51 | 32.56 | 33.11 | 454,500 | -0.41(-1.22%) |
Jan 30, 2020 | 32.94 | 33.63 | 32.62 | 33.52 | 388,019 | +0.26(+0.78%) |
Jan 29, 2020 | 33.75 | 34.08 | 32.55 | 33.26 | 783,389 | -0.27(-0.81%) |
Jan 28, 2020 | 34.08 | 34.28 | 33.20 | 33.53 | 889,227 | -0.24(-0.71%) |
Jan 27, 2020 | 34.08 | 34.35 | 33.75 | 33.77 | 667,215 | -0.84(-2.43%) |
Jan 24, 2020 | 36.01 | 36.01 | 34.50 | 34.61 | 528,000 | -1.41(-3.93%) |
Jan 23, 2020 | 36.14 | 36.31 | 35.59 | 36.02 | 360,329 | -0.16(-0.46%) |
Jan 22, 2020 | 36.25 | 36.56 | 35.90 | 36.19 | 386,243 | -0.05(-0.14%) |
Jan 21, 2020 | 35.56 | 36.36 | 35.53 | 36.24 | 294,945 | +0.48(+1.36%) |
Jan 17, 2020 | 36.50 | 36.78 | 35.67 | 35.76 | 430,500 | -0.54(-1.50%) |
Jan 16, 2020 | 35.80 | 36.64 | 35.40 | 36.30 | 361,044 | +0.82(+2.31%) |
Jan 15, 2020 | 34.60 | 35.51 | 34.60 | 35.48 | 410,146 | +0.68(+1.95%) |
Jan 14, 2020 | 34.42 | 34.96 | 34.27 | 34.80 | 498,872 | +0.12(+0.35%) |
Jan 13, 2020 | 34.57 | 34.85 | 34.40 | 34.68 | 413,902 | +0.06(+0.17%) |
Jan 10, 2020 | 34.54 | 34.88 | 34.20 | 34.62 | 452,100 | +0.01(+0.03%) |
Jan 09, 2020 | 35.05 | 35.59 | 34.57 | 34.61 | 448,449 | -0.50(-1.42%) |
Jan 08, 2020 | 34.85 | 35.63 | 34.81 | 35.11 | 428,398 | +0.29(+0.83%) |
Jan 07, 2020 | 33.68 | 35.15 | 33.62 | 34.82 | 1,100,385 | +2.12(+6.48%) |
Jan 06, 2020 | 31.92 | 32.73 | 31.70 | 32.70 | 337,543 | +0.54(+1.68%) |
Jan 03, 2020 | 31.53 | 32.20 | 31.53 | 32.16 | 417,900 | +0.27(+0.85%) |
Jan 02, 2020 | 32.08 | 32.25 | 31.29 | 31.89 | 259,702 | -0.09(-0.28%) |
Dec 31, 2019 | 31.72 | 32.39 | 31.64 | 31.98 | 336,900 | +0.29(+0.92%) |
Dec 30, 2019 | 31.79 | 31.95 | 31.57 | 31.69 | 319,901 | +0.00(+0.00%) |
Dec 27, 2019 | 31.60 | 31.79 | 31.36 | 31.69 | 279,500 | +0.20(+0.64%) |
Dec 26, 2019 | 31.37 | 31.56 | 31.21 | 31.49 | 205,307 | +0.07(+0.22%) |
Dec 24, 2019 | 31.31 | 31.54 | 30.87 | 31.42 | 101,500 | +0.21(+0.67%) |
Dec 23, 2019 | 31.60 | 31.73 | 31.18 | 31.21 | 423,325 | -0.22(-0.70%) |
Dec 20, 2019 | 31.31 | 31.74 | 30.98 | 31.43 | 713,600 | +0.16(+0.51%) |
Dec 19, 2019 | 30.92 | 31.27 | 30.56 | 31.27 | 315,016 | +0.28(+0.90%) |
Dec 18, 2019 | 31.08 | 31.15 | 29.91 | 30.99 | 585,950 | +0.02(+0.06%) |
Dec 17, 2019 | 30.25 | 31.14 | 30.25 | 30.97 | 367,691 | +0.71(+2.35%) |
Dec 16, 2019 | 29.49 | 30.51 | 29.32 | 30.26 | 521,625 | +0.76(+2.58%) |
Dec 13, 2019 | 30.01 | 30.35 | 29.32 | 29.50 | 475,800 | -0.67(-2.22%) |
Dec 12, 2019 | 29.95 | 30.35 | 29.75 | 30.17 | 441,454 | +0.25(+0.84%) |
Dec 11, 2019 | 29.26 | 30.13 | 29.11 | 29.92 | 463,551 | +0.80(+2.75%) |
Dec 10, 2019 | 28.86 | 29.15 | 28.74 | 29.12 | 470,762 | +0.15(+0.52%) |
Dec 09, 2019 | 29.18 | 29.29 | 28.83 | 28.97 | 509,915 | -0.15(-0.52%) |
Dec 06, 2019 | 29.68 | 29.68 | 28.57 | 29.12 | 858,200 | -0.17(-0.58%) |
Dec 05, 2019 | 28.56 | 29.39 | 28.26 | 29.29 | 982,058 | +0.88(+3.10%) |
Dec 04, 2019 | 28.74 | 29.01 | 28.22 | 28.41 | 958,516 | -0.28(-0.98%) |
Dec 03, 2019 | 28.89 | 28.98 | 28.22 | 28.69 | 589,934 | -0.24(-0.83%) |
Dec 02, 2019 | 29.63 | 29.76 | 28.60 | 28.93 | 1,198,790 | -0.72(-2.43%) |
Nov 29, 2019 | 30.13 | 30.13 | 29.60 | 29.65 | 353,000 | -0.49(-1.63%) |
Nov 27, 2019 | 29.59 | 30.60 | 29.35 | 30.14 | 1,122,800 | -0.00(-0.02%) |
Nov 26, 2019 | 31.25 | 32.41 | 29.16 | 30.14 | 3,191,135 | -3.22(-9.66%) |
Nov 25, 2019 | 33.76 | 34.30 | 33.08 | 33.37 | 1,525,486 | -0.32(-0.95%) |
Nov 22, 2019 | 34.08 | 34.22 | 33.59 | 33.69 | 496,000 | -0.26(-0.77%) |
Nov 21, 2019 | 34.33 | 34.67 | 33.87 | 33.95 | 312,816 | -0.48(-1.39%) |
Nov 20, 2019 | 34.27 | 35.28 | 34.24 | 34.43 | 442,926 | -0.06(-0.17%) |
Nov 19, 2019 | 34.68 | 34.95 | 34.16 | 34.49 | 547,123 | +0.02(+0.06%) |
Nov 18, 2019 | 34.42 | 34.76 | 34.27 | 34.47 | 405,516 | -0.01(-0.03%) |
Nov 15, 2019 | 34.66 | 34.72 | 34.08 | 34.48 | 419,700 | +0.02(+0.06%) |
Nov 14, 2019 | 34.15 | 34.51 | 33.88 | 34.46 | 354,347 | +0.43(+1.26%) |
Nov 13, 2019 | 33.16 | 34.24 | 32.98 | 34.03 | 418,751 | +0.56(+1.67%) |
Nov 12, 2019 | 32.75 | 33.71 | 32.64 | 33.47 | 433,013 | +0.62(+1.89%) |
Nov 11, 2019 | 32.60 | 33.03 | 32.60 | 32.85 | 430,307 | -0.03(-0.09%) |
Nov 08, 2019 | 32.89 | 33.00 | 32.45 | 32.88 | 223,200 | -0.10(-0.30%) |
Nov 07, 2019 | 33.08 | 33.60 | 32.81 | 32.98 | 266,877 | +0.00(+0.00%) |
Nov 06, 2019 | 32.87 | 33.01 | 32.51 | 32.98 | 295,322 | -0.02(-0.06%) |
Nov 05, 2019 | 32.81 | 33.26 | 32.56 | 33.00 | 315,475 | +0.33(+0.99%) |
Nov 04, 2019 | 32.75 | 33.00 | 32.18 | 32.67 | 439,853 | +0.16(+0.51%) |
Nov 01, 2019 | 31.19 | 32.51 | 31.18 | 32.51 | 448,500 | +1.47(+4.74%) |
Oct 31, 2019 | 30.97 | 31.19 | 30.78 | 31.04 | 324,940 | +0.02(+0.06%) |
Oct 30, 2019 | 31.24 | 31.27 | 30.34 | 31.02 | 291,156 | -0.35(-1.12%) |
Oct 29, 2019 | 31.41 | 31.78 | 31.30 | 31.37 | 244,037 | -0.19(-0.60%) |
Oct 28, 2019 | 32.16 | 32.34 | 31.51 | 31.56 | 383,964 | -0.46(-1.44%) |
Oct 25, 2019 | 31.60 | 32.51 | 31.40 | 32.02 | 469,000 | +0.48(+1.52%) |
Oct 24, 2019 | 32.78 | 32.92 | 31.39 | 31.54 | 450,455 | -1.21(-3.69%) |
Oct 23, 2019 | 33.53 | 33.53 | 32.34 | 32.75 | 554,995 | -0.65(-1.95%) |
Oct 22, 2019 | 33.50 | 33.67 | 33.03 | 33.40 | 410,509 | -0.02(-0.06%) |
Oct 21, 2019 | 33.21 | 33.57 | 32.94 | 33.42 | 483,588 | +0.53(+1.61%) |
Oct 18, 2019 | 32.60 | 33.13 | 32.53 | 32.89 | 300,300 | +0.19(+0.58%) |
Oct 17, 2019 | 32.60 | 33.21 | 32.37 | 32.70 | 639,289 | +0.32(+0.99%) |
Oct 16, 2019 | 31.93 | 32.75 | 31.93 | 32.38 | 583,805 | +0.40(+1.23%) |
Oct 15, 2019 | 31.38 | 32.77 | 31.16 | 31.98 | 1,076,080 | +1.20(+3.88%) |
Oct 14, 2019 | 30.49 | 30.97 | 30.18 | 30.79 | 692,377 | +0.29(+0.95%) |
Oct 11, 2019 | 30.72 | 31.28 | 30.48 | 30.50 | 717,700 | -0.27(-0.88%) |
Oct 10, 2019 | 31.10 | 31.68 | 30.61 | 30.77 | 430,625 | -0.48(-1.54%) |
Oct 09, 2019 | 30.87 | 31.63 | 30.87 | 31.25 | 395,096 | +0.69(+2.26%) |
Oct 08, 2019 | 30.62 | 30.87 | 30.32 | 30.56 | 384,264 | -0.43(-1.39%) |
Oct 07, 2019 | 31.42 | 31.56 | 30.88 | 30.99 | 457,586 | -0.60(-1.90%) |
Oct 04, 2019 | 30.77 | 31.70 | 30.58 | 31.59 | 406,000 | +0.97(+3.17%) |
Oct 03, 2019 | 31.17 | 31.17 | 29.95 | 30.62 | 478,412 | -0.61(-1.95%) |
Oct 02, 2019 | 31.32 | 31.44 | 30.60 | 31.23 | 494,027 | -0.16(-0.51%) |
Oct 01, 2019 | 33.81 | 34.10 | 31.36 | 31.39 | 697,674 | -2.14(-6.38%) |
Sep 30, 2019 | 33.30 | 33.81 | 33.30 | 33.53 | 499,746 | +0.15(+0.45%) |
Sep 27, 2019 | 33.90 | 34.08 | 33.13 | 33.38 | 407,900 | -0.30(-0.89%) |
Sep 26, 2019 | 33.52 | 34.40 | 33.01 | 33.68 | 637,820 | -0.32(-0.94%) |
Sep 25, 2019 | 33.42 | 34.19 | 33.12 | 34.00 | 442,783 | +0.69(+2.07%) |
Sep 24, 2019 | 34.15 | 34.15 | 33.18 | 33.31 | 470,628 | -0.86(-2.52%) |
Sep 23, 2019 | 34.22 | 34.57 | 34.08 | 34.17 | 302,407 | -0.34(-0.99%) |
Sep 20, 2019 | 34.74 | 34.95 | 34.46 | 34.51 | 604,500 | -0.32(-0.92%) |
Sep 19, 2019 | 34.88 | 35.19 | 34.58 | 34.83 | 500,294 | +0.12(+0.35%) |
Sep 18, 2019 | 34.56 | 34.96 | 34.14 | 34.71 | 519,795 | +0.18(+0.52%) |
Sep 17, 2019 | 34.56 | 35.02 | 34.46 | 34.53 | 405,938 | -0.16(-0.46%) |
Sep 16, 2019 | 34.92 | 35.12 | 34.65 | 34.69 | 471,368 | -0.24(-0.69%) |
Sep 13, 2019 | 35.13 | 35.40 | 34.80 | 34.93 | 434,700 | -0.14(-0.40%) |
Sep 12, 2019 | 34.66 | 35.21 | 34.47 | 35.07 | 492,532 | +0.31(+0.89%) |
Sep 11, 2019 | 33.79 | 34.76 | 33.36 | 34.76 | 755,532 | +1.15(+3.42%) |
Sep 10, 2019 | 32.85 | 33.88 | 32.65 | 33.61 | 666,762 | +0.69(+2.10%) |
Sep 09, 2019 | 31.85 | 33.14 | 31.70 | 32.92 | 461,246 | +1.18(+3.72%) |
Sep 06, 2019 | 31.74 | 32.21 | 31.41 | 31.74 | 330,200 | +0.07(+0.22%) |
Sep 05, 2019 | 30.97 | 32.00 | 30.67 | 31.67 | 562,312 | +1.07(+3.50%) |
Sep 04, 2019 | 30.74 | 30.87 | 30.16 | 30.60 | 391,105 | +0.07(+0.23%) |
Sep 03, 2019 | 31.32 | 31.71 | 30.43 | 30.53 | 780,687 | -1.35(-4.23%) |
Aug 30, 2019 | 31.42 | 32.22 | 31.40 | 31.88 | 900,600 | +0.80(+2.57%) |
Aug 29, 2019 | 30.66 | 31.45 | 30.66 | 31.08 | 1,176,621 | +0.76(+2.51%) |
Aug 28, 2019 | 30.11 | 30.39 | 29.59 | 30.32 | 1,036,580 | +0.15(+0.50%) |
Aug 27, 2019 | 30.87 | 31.00 | 30.05 | 30.17 | 882,293 | -0.47(-1.53%) |
Aug 26, 2019 | 30.99 | 31.04 | 30.16 | 30.64 | 466,082 | -0.12(-0.39%) |
Aug 23, 2019 | 30.96 | 31.62 | 30.63 | 30.76 | 605,100 | -0.40(-1.28%) |
Aug 22, 2019 | 31.05 | 31.41 | 30.76 | 31.16 | 379,267 | +0.28(+0.91%) |
Aug 21, 2019 | 31.08 | 31.20 | 30.60 | 30.88 | 775,547 | +0.24(+0.78%) |
Aug 20, 2019 | 30.54 | 30.97 | 30.54 | 30.64 | 525,280 | +0.12(+0.39%) |
Aug 19, 2019 | 30.52 | 31.04 | 30.20 | 30.52 | 541,686 | +0.49(+1.63%) |
Aug 16, 2019 | 30.63 | 30.97 | 28.67 | 30.03 | 677,700 | -0.53(-1.73%) |
Aug 15, 2019 | 30.74 | 30.94 | 30.27 | 30.56 | 589,837 | -0.04(-0.13%) |
Aug 14, 2019 | 30.04 | 30.94 | 29.95 | 30.60 | 750,145 | +0.14(+0.46%) |
Aug 13, 2019 | 30.48 | 31.57 | 30.16 | 30.46 | 1,057,289 | -0.30(-0.98%) |
Aug 12, 2019 | 29.21 | 30.97 | 29.00 | 30.76 | 1,480,625 | +1.29(+4.38%) |
Aug 09, 2019 | 28.79 | 29.89 | 27.81 | 29.47 | 998,900 | +0.70(+2.43%) |
Aug 08, 2019 | 27.74 | 29.62 | 27.74 | 28.77 | 1,989,295 | +1.24(+4.50%) |
Aug 07, 2019 | 30.19 | 31.84 | 26.50 | 27.53 | 4,641,444 | -7.36(-21.09%) |
Aug 06, 2019 | 35.73 | 36.63 | 34.37 | 34.89 | 1,207,709 | -0.52(-1.47%) |
Aug 05, 2019 | 34.72 | 35.47 | 34.48 | 35.41 | 526,784 | +0.25(+0.71%) |
Aug 02, 2019 | 35.17 | 35.41 | 34.64 | 35.16 | 423,800 | -0.09(-0.26%) |
Aug 01, 2019 | 36.23 | 36.38 | 35.16 | 35.25 | 467,453 | -0.98(-2.70%) |
Jul 31, 2019 | 37.00 | 37.47 | 36.18 | 36.23 | 793,998 | -1.06(-2.84%) |
Jul 30, 2019 | 36.25 | 37.44 | 36.17 | 37.29 | 406,465 | +0.77(+2.11%) |
Jul 29, 2019 | 37.46 | 37.52 | 36.34 | 36.52 | 364,047 | -0.92(-2.46%) |
Jul 26, 2019 | 37.41 | 37.78 | 37.16 | 37.44 | 374,600 | -0.07(-0.19%) |
Jul 25, 2019 | 37.43 | 37.87 | 37.22 | 37.51 | 325,612 | +0.23(+0.62%) |
Jul 24, 2019 | 36.03 | 37.29 | 35.84 | 37.28 | 520,071 | +1.37(+3.82%) |
Jul 23, 2019 | 35.37 | 35.91 | 35.16 | 35.91 | 299,415 | +0.79(+2.25%) |
Jul 22, 2019 | 35.40 | 35.73 | 34.79 | 35.12 | 434,121 | -0.29(-0.82%) |
Jul 19, 2019 | 35.42 | 35.92 | 35.35 | 35.41 | 319,800 | -0.09(-0.25%) |
Jul 18, 2019 | 36.22 | 36.22 | 34.99 | 35.50 | 568,247 | -0.58(-1.61%) |
Jul 17, 2019 | 36.75 | 36.81 | 36.04 | 36.08 | 500,403 | -0.68(-1.85%) |
Jul 16, 2019 | 36.59 | 37.08 | 36.41 | 36.76 | 254,621 | +0.10(+0.27%) |
Jul 15, 2019 | 37.22 | 37.29 | 36.48 | 36.66 | 284,889 | -0.54(-1.45%) |
Jul 12, 2019 | 36.63 | 37.33 | 36.50 | 37.20 | 311,500 | +0.76(+2.09%) |
Jul 11, 2019 | 36.50 | 36.80 | 36.16 | 36.44 | 442,291 | -0.03(-0.08%) |
Jul 10, 2019 | 36.63 | 36.90 | 35.84 | 36.47 | 403,238 | -0.04(-0.11%) |
Jul 09, 2019 | 36.83 | 37.20 | 36.25 | 36.51 | 465,058 | -0.66(-1.78%) |
Jul 08, 2019 | 36.88 | 37.39 | 36.38 | 37.17 | 536,335 | +0.26(+0.70%) |
Jul 05, 2019 | 36.82 | 36.98 | 36.32 | 36.91 | 265,800 | +0.01(+0.03%) |
Jul 03, 2019 | 36.89 | 37.19 | 35.47 | 36.90 | 375,000 | -0.08(-0.22%) |
Jul 02, 2019 | 37.47 | 37.77 | 36.43 | 36.98 | 759,178 | -0.91(-2.40%) |
Jul 01, 2019 | 37.18 | 37.92 | 37.12 | 37.89 | 720,705 | +1.17(+3.19%) |
Jun 28, 2019 | 35.89 | 36.88 | 35.87 | 36.72 | 2,058,300 | +0.90(+2.51%) |
Jun 27, 2019 | 35.16 | 35.83 | 35.07 | 35.82 | 694,572 | +0.85(+2.43%) |
Jun 26, 2019 | 35.02 | 35.29 | 34.81 | 34.97 | 386,023 | -0.01(-0.03%) |
Jun 25, 2019 | 34.94 | 35.09 | 34.71 | 34.98 | 444,911 | +0.02(+0.06%) |
Jun 24, 2019 | 34.54 | 35.32 | 34.34 | 34.96 | 435,197 | +0.40(+1.16%) |
Jun 21, 2019 | 35.07 | 35.11 | 34.19 | 34.56 | 947,900 | -0.63(-1.79%) |
Jun 20, 2019 | 35.01 | 35.29 | 34.57 | 35.19 | 504,972 | +0.46(+1.32%) |
Jun 19, 2019 | 34.97 | 35.34 | 34.51 | 34.73 | 549,476 | -0.23(-0.66%) |
Jun 18, 2019 | 34.24 | 35.15 | 33.93 | 34.96 | 626,045 | +0.93(+2.73%) |
Jun 17, 2019 | 33.83 | 34.28 | 33.49 | 34.03 | 843,313 | +0.51(+1.52%) |
Jun 14, 2019 | 34.13 | 34.13 | 33.37 | 33.52 | 833,000 | -0.60(-1.76%) |
Jun 13, 2019 | 33.34 | 34.35 | 33.34 | 34.12 | 1,060,469 | +0.87(+2.62%) |
Jun 12, 2019 | 33.71 | 34.02 | 32.73 | 33.25 | 936,175 | -0.56(-1.66%) |
Jun 11, 2019 | 35.00 | 35.36 | 33.73 | 33.81 | 1,297,572 | -1.03(-2.96%) |
Jun 10, 2019 | 34.83 | 35.35 | 34.42 | 34.84 | 979,251 | -0.14(-0.40%) |
Jun 07, 2019 | 34.85 | 35.24 | 34.59 | 34.98 | 698,900 | +0.26(+0.75%) |
Jun 06, 2019 | 34.65 | 34.92 | 34.29 | 34.72 | 800,591 | -0.04(-0.12%) |
Jun 05, 2019 | 35.80 | 36.10 | 34.70 | 34.76 | 783,089 | -1.09(-3.04%) |
Jun 04, 2019 | 35.64 | 36.21 | 34.93 | 35.85 | 497,376 | +0.68(+1.93%) |
Jun 03, 2019 | 34.44 | 35.24 | 34.42 | 35.17 | 613,828 | +0.61(+1.77%) |
May 31, 2019 | 34.37 | 34.94 | 34.13 | 34.56 | 773,600 | -0.29(-0.83%) |
May 30, 2019 | 34.77 | 35.46 | 34.20 | 34.85 | 533,601 | +0.12(+0.35%) |
May 29, 2019 | 34.89 | 35.06 | 34.53 | 34.73 | 512,424 | -0.35(-1.00%) |
May 28, 2019 | 35.91 | 36.18 | 35.07 | 35.08 | 576,542 | -0.62(-1.74%) |
May 24, 2019 | 36.10 | 36.35 | 35.61 | 35.70 | 400,400 | -0.24(-0.67%) |
May 23, 2019 | 36.84 | 36.97 | 35.70 | 35.94 | 365,024 | -1.15(-3.10%) |
May 22, 2019 | 37.97 | 37.99 | 36.94 | 37.09 | 304,800 | -1.18(-3.08%) |
May 21, 2019 | 37.90 | 38.51 | 37.80 | 38.27 | 277,282 | +0.64(+1.70%) |
May 20, 2019 | 37.48 | 38.17 | 37.26 | 37.63 | 294,190 | -0.05(-0.13%) |
May 17, 2019 | 38.41 | 38.79 | 37.65 | 37.68 | 342,000 | -0.99(-2.56%) |
May 16, 2019 | 38.17 | 38.99 | 38.07 | 38.67 | 364,451 | +0.52(+1.36%) |
May 15, 2019 | 38.05 | 38.67 | 37.84 | 38.15 | 461,137 | -0.12(-0.31%) |
May 14, 2019 | 37.94 | 38.37 | 37.64 | 38.27 | 811,913 | +0.50(+1.32%) |
May 13, 2019 | 38.23 | 38.38 | 37.42 | 37.77 | 534,698 | -1.08(-2.78%) |
May 10, 2019 | 39.27 | 39.27 | 37.85 | 38.85 | 704,000 | -0.48(-1.22%) |
May 09, 2019 | 38.45 | 39.42 | 38.16 | 39.33 | 744,919 | +0.60(+1.55%) |
May 08, 2019 | 39.20 | 40.00 | 37.51 | 38.73 | 1,179,567 | +1.10(+2.92%) |
May 07, 2019 | 38.03 | 38.46 | 37.03 | 37.63 | 833,215 | -0.68(-1.77%) |
May 06, 2019 | 38.29 | 38.49 | 37.37 | 38.31 | 701,203 | -0.56(-1.44%) |
May 03, 2019 | 37.90 | 38.93 | 37.80 | 38.87 | 757,800 | +1.06(+2.80%) |
May 02, 2019 | 37.65 | 38.17 | 37.44 | 37.81 | 538,741 | +0.22(+0.59%) |
May 01, 2019 | 37.74 | 38.62 | 37.39 | 37.59 | 590,979 | -0.07(-0.19%) |
Apr 30, 2019 | 38.33 | 38.61 | 37.50 | 37.66 | 553,299 | -0.63(-1.65%) |
Apr 29, 2019 | 38.00 | 38.86 | 37.94 | 38.29 | 425,846 | +0.29(+0.76%) |
Apr 26, 2019 | 38.04 | 38.33 | 37.71 | 38.00 | 575,000 | -0.07(-0.18%) |
Apr 25, 2019 | 38.63 | 38.72 | 37.49 | 38.07 | 757,733 | -0.77(-1.98%) |
Apr 24, 2019 | 38.08 | 39.28 | 37.93 | 38.84 | 799,929 | +0.65(+1.70%) |
Apr 23, 2019 | 37.87 | 38.39 | 37.46 | 38.19 | 587,705 | +0.34(+0.90%) |
Apr 22, 2019 | 38.67 | 38.71 | 37.55 | 37.85 | 459,166 | -0.95(-2.45%) |
Apr 18, 2019 | 37.79 | 38.86 | 37.45 | 38.80 | 545,100 | +0.91(+2.40%) |
Apr 17, 2019 | 37.56 | 37.93 | 37.18 | 37.89 | 506,135 | +0.47(+1.26%) |
Apr 16, 2019 | 37.37 | 37.62 | 36.92 | 37.42 | 407,587 | +0.12(+0.32%) |
Apr 15, 2019 | 37.09 | 37.42 | 36.79 | 37.30 | 417,431 | +0.40(+1.08%) |
Apr 12, 2019 | 36.23 | 36.93 | 35.83 | 36.90 | 466,200 | +0.89(+2.47%) |
Apr 11, 2019 | 35.52 | 36.24 | 35.01 | 36.01 | 533,190 | +0.68(+1.92%) |
Apr 10, 2019 | 34.23 | 35.37 | 34.00 | 35.33 | 448,374 | +1.08(+3.15%) |
Apr 09, 2019 | 34.42 | 34.73 | 34.03 | 34.25 | 713,381 | -0.38(-1.10%) |
Apr 08, 2019 | 34.87 | 35.37 | 34.38 | 34.63 | 496,459 | -0.44(-1.25%) |
Apr 05, 2019 | 34.68 | 35.27 | 34.46 | 35.07 | 737,500 | +0.52(+1.51%) |
Apr 04, 2019 | 33.67 | 35.03 | 33.54 | 34.55 | 882,322 | +0.84(+2.49%) |
Apr 03, 2019 | 33.62 | 34.04 | 33.18 | 33.71 | 825,535 | +0.52(+1.57%) |
Apr 02, 2019 | 32.53 | 33.30 | 32.19 | 33.19 | 810,918 | +0.60(+1.84%) |
Apr 01, 2019 | 32.33 | 33.08 | 31.82 | 32.59 | 727,706 | +0.43(+1.34%) |
Mar 29, 2019 | 32.42 | 32.79 | 32.05 | 32.16 | 828,400 | -0.10(-0.31%) |
Mar 28, 2019 | 32.13 | 32.81 | 31.95 | 32.26 | 1,106,242 | +0.26(+0.81%) |
Mar 27, 2019 | 32.59 | 32.72 | 31.25 | 32.00 | 2,486,487 | -0.49(-1.51%) |
Mar 26, 2019 | 33.12 | 33.38 | 31.55 | 32.49 | 3,701,330 | -1.62(-4.75%) |
Mar 25, 2019 | 33.26 | 34.21 | 33.01 | 34.11 | 755,284 | +0.79(+2.37%) |
Mar 22, 2019 | 34.33 | 34.51 | 33.31 | 33.32 | 746,800 | -1.32(-3.81%) |
Mar 21, 2019 | 34.04 | 34.67 | 33.94 | 34.64 | 763,508 | +0.48(+1.41%) |
Mar 20, 2019 | 34.83 | 35.27 | 33.86 | 34.16 | 618,348 | -0.77(-2.20%) |
Mar 19, 2019 | 35.25 | 35.48 | 34.70 | 34.93 | 607,985 | -0.15(-0.43%) |
Mar 18, 2019 | 34.70 | 35.14 | 34.65 | 35.08 | 503,210 | +0.46(+1.33%) |
Mar 15, 2019 | 34.00 | 34.78 | 33.80 | 34.62 | 1,052,900 | +1.06(+3.16%) |
Mar 14, 2019 | 33.70 | 33.86 | 33.27 | 33.56 | 544,873 | -0.10(-0.30%) |
Mar 13, 2019 | 33.70 | 33.84 | 33.27 | 33.66 | 642,324 | +0.06(+0.18%) |
Mar 12, 2019 | 33.96 | 34.27 | 33.38 | 33.60 | 632,588 | -0.34(-1.00%) |
Mar 11, 2019 | 34.20 | 34.20 | 33.56 | 33.94 | 787,995 | -0.11(-0.32%) |
Mar 08, 2019 | 34.22 | 34.34 | 33.81 | 34.05 | 498,800 | -0.37(-1.07%) |
Mar 07, 2019 | 35.00 | 35.00 | 34.10 | 34.42 | 886,938 | -0.56(-1.60%) |
Mar 06, 2019 | 35.86 | 36.15 | 34.65 | 34.98 | 924,581 | -1.00(-2.78%) |
Mar 05, 2019 | 37.16 | 37.17 | 35.96 | 35.98 | 554,703 | -1.21(-3.25%) |
Mar 04, 2019 | 37.01 | 37.39 | 36.67 | 37.19 | 584,302 | +0.29(+0.79%) |
Mar 01, 2019 | 36.44 | 37.02 | 36.32 | 36.90 | 534,400 | +0.63(+1.74%) |
Feb 28, 2019 | 36.44 | 36.64 | 35.84 | 36.27 | 532,763 | -0.16(-0.44%) |
Feb 27, 2019 | 36.47 | 36.56 | 35.64 | 36.43 | 489,433 | -0.03(-0.08%) |
Feb 26, 2019 | 37.06 | 37.36 | 36.45 | 36.46 | 472,249 | -0.55(-1.49%) |
Feb 25, 2019 | 38.02 | 38.11 | 36.98 | 37.01 | 833,135 | -0.58(-1.54%) |
Feb 22, 2019 | 37.40 | 37.82 | 36.94 | 37.59 | 808,900 | +0.25(+0.67%) |
Feb 21, 2019 | 36.74 | 37.45 | 36.52 | 37.34 | 597,131 | +0.60(+1.63%) |
Feb 20, 2019 | 37.43 | 37.55 | 36.60 | 36.74 | 711,547 | -0.90(-2.39%) |
Feb 19, 2019 | 36.98 | 37.85 | 36.32 | 37.64 | 673,556 | +0.38(+1.02%) |
Feb 15, 2019 | 36.95 | 37.75 | 36.79 | 37.26 | 597,100 | +0.64(+1.75%) |
Feb 14, 2019 | 35.76 | 36.85 | 35.48 | 36.62 | 681,042 | +0.60(+1.67%) |
Feb 13, 2019 | 36.38 | 37.27 | 35.48 | 36.02 | 891,715 | -0.27(-0.74%) |
Feb 12, 2019 | 35.38 | 36.56 | 34.84 | 36.29 | 930,173 | +1.24(+3.54%) |
Feb 11, 2019 | 34.00 | 35.38 | 34.00 | 35.05 | 2,208,652 | +1.16(+3.42%) |
Feb 08, 2019 | 38.48 | 38.55 | 33.50 | 33.89 | 2,785,100 | -1.81(-5.07%) |
Feb 07, 2019 | 36.08 | 36.22 | 35.24 | 35.70 | 862,529 | -0.47(-1.30%) |
Feb 06, 2019 | 36.38 | 36.58 | 35.57 | 36.17 | 926,455 | -0.26(-0.71%) |
Feb 05, 2019 | 36.79 | 37.13 | 35.93 | 36.43 | 743,379 | -0.25(-0.68%) |
Feb 04, 2019 | 36.45 | 36.83 | 36.12 | 36.68 | 518,654 | +0.19(+0.52%) |