Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.79 | 35.98 | 35.19 | 35.36 | 770,178 | -0.54(-1.51%) |
Jan 30, 2020 | 35.74 | 36.35 | 35.47 | 35.90 | 885,637 | +0.05(+0.14%) |
Jan 29, 2020 | 35.46 | 36.25 | 35.07 | 35.85 | 716,396 | +0.34(+0.95%) |
Jan 28, 2020 | 35.73 | 36.12 | 35.43 | 35.52 | 437,670 | +0.08(+0.23%) |
Jan 27, 2020 | 35.95 | 36.19 | 35.36 | 35.43 | 853,669 | -0.92(-2.53%) |
Jan 24, 2020 | 36.59 | 36.77 | 36.23 | 36.35 | 609,561 | -0.12(-0.33%) |
Jan 23, 2020 | 35.69 | 36.62 | 35.69 | 36.47 | 565,200 | +0.48(+1.33%) |
Jan 22, 2020 | 36.28 | 36.79 | 35.83 | 36.00 | 587,673 | -0.31(-0.86%) |
Jan 21, 2020 | 35.66 | 36.34 | 35.36 | 36.31 | 930,682 | +0.54(+1.52%) |
Jan 17, 2020 | 36.71 | 36.86 | 35.72 | 35.76 | 1,159,394 | -1.55(-4.15%) |
Jan 16, 2020 | 36.28 | 37.61 | 36.28 | 37.31 | 867,916 | +1.14(+3.16%) |
Jan 15, 2020 | 36.24 | 36.64 | 36.03 | 36.17 | 506,224 | -0.26(-0.71%) |
Jan 14, 2020 | 36.25 | 36.47 | 35.83 | 36.43 | 854,523 | +0.15(+0.41%) |
Jan 13, 2020 | 36.23 | 36.62 | 36.14 | 36.28 | 499,842 | -0.04(-0.10%) |
Jan 10, 2020 | 36.46 | 36.57 | 36.11 | 36.32 | 662,340 | -0.28(-0.76%) |
Jan 09, 2020 | 36.66 | 36.85 | 36.51 | 36.59 | 372,524 | +0.09(+0.25%) |
Jan 08, 2020 | 36.20 | 36.89 | 36.11 | 36.50 | 532,409 | +0.24(+0.66%) |
Jan 07, 2020 | 36.39 | 36.74 | 36.04 | 36.26 | 809,429 | -0.30(-0.83%) |
Jan 06, 2020 | 35.48 | 36.76 | 35.47 | 36.57 | 777,475 | +0.88(+2.48%) |
Jan 03, 2020 | 35.66 | 35.93 | 35.36 | 35.68 | 665,055 | -0.20(-0.56%) |
Jan 02, 2020 | 36.13 | 36.81 | 35.73 | 35.88 | 736,135 | +0.10(+0.28%) |
Dec 31, 2019 | 35.73 | 36.37 | 35.68 | 35.78 | 844,677 | +0.06(+0.15%) |
Dec 30, 2019 | 35.40 | 35.78 | 35.10 | 35.73 | 945,700 | +0.41(+1.15%) |
Dec 27, 2019 | 36.08 | 36.11 | 35.28 | 35.32 | 939,483 | -0.71(-1.97%) |
Dec 26, 2019 | 36.16 | 36.25 | 35.75 | 36.03 | 980,436 | +0.07(+0.20%) |
Dec 24, 2019 | 36.69 | 36.81 | 35.75 | 35.96 | 664,947 | -0.55(-1.51%) |
Dec 23, 2019 | 36.55 | 36.79 | 35.99 | 36.51 | 1,853,917 | -0.03(-0.08%) |
Dec 20, 2019 | 36.41 | 36.99 | 36.08 | 36.54 | 1,516,248 | +0.18(+0.51%) |
Dec 19, 2019 | 36.70 | 36.93 | 35.54 | 36.35 | 868,831 | -0.49(-1.32%) |
Dec 18, 2019 | 37.38 | 37.38 | 36.58 | 36.84 | 737,872 | -0.42(-1.14%) |
Dec 17, 2019 | 36.73 | 37.32 | 35.93 | 37.27 | 815,416 | +0.52(+1.43%) |
Dec 16, 2019 | 36.88 | 37.33 | 36.71 | 36.74 | 797,316 | +0.05(+0.13%) |
Dec 13, 2019 | 37.12 | 37.24 | 35.91 | 36.69 | 860,749 | -0.31(-0.85%) |
Dec 12, 2019 | 37.47 | 37.82 | 36.93 | 37.01 | 903,389 | -0.51(-1.35%) |
Dec 11, 2019 | 38.39 | 38.65 | 37.09 | 37.51 | 797,114 | -0.70(-1.83%) |
Dec 10, 2019 | 38.75 | 38.75 | 37.83 | 38.21 | 628,081 | -0.47(-1.21%) |
Dec 09, 2019 | 39.72 | 39.80 | 38.67 | 38.68 | 645,031 | -1.11(-2.80%) |
Dec 06, 2019 | 39.58 | 40.00 | 39.41 | 39.80 | 663,100 | +0.62(+1.57%) |
Dec 05, 2019 | 39.79 | 39.82 | 39.14 | 39.18 | 651,440 | -0.35(-0.89%) |
Dec 04, 2019 | 39.70 | 39.99 | 39.42 | 39.53 | 571,418 | +0.16(+0.40%) |
Dec 03, 2019 | 40.01 | 40.01 | 39.12 | 39.37 | 564,659 | -1.09(-2.69%) |
Dec 02, 2019 | 40.16 | 40.67 | 39.97 | 40.46 | 548,029 | +0.30(+0.76%) |
Nov 29, 2019 | 40.13 | 40.57 | 39.96 | 40.16 | 262,373 | +0.04(+0.09%) |
Nov 27, 2019 | 40.28 | 40.39 | 39.81 | 40.12 | 808,296 | +0.06(+0.14%) |
Nov 26, 2019 | 40.84 | 41.10 | 39.85 | 40.07 | 673,704 | -0.92(-2.25%) |
Nov 25, 2019 | 40.11 | 41.12 | 40.05 | 40.99 | 660,737 | +1.15(+2.89%) |
Nov 22, 2019 | 39.78 | 40.14 | 39.50 | 39.83 | 494,990 | +0.34(+0.86%) |
Nov 21, 2019 | 39.37 | 39.74 | 39.10 | 39.49 | 466,609 | +0.31(+0.80%) |
Nov 20, 2019 | 39.31 | 39.41 | 38.62 | 39.18 | 861,409 | -0.08(-0.21%) |
Nov 19, 2019 | 40.50 | 40.55 | 39.22 | 39.26 | 633,247 | -1.20(-2.96%) |
Nov 18, 2019 | 40.46 | 40.74 | 39.97 | 40.46 | 654,267 | -0.10(-0.25%) |
Nov 15, 2019 | 40.13 | 40.69 | 39.68 | 40.56 | 869,654 | +0.60(+1.50%) |
Nov 14, 2019 | 39.44 | 39.99 | 39.14 | 39.96 | 795,621 | +0.68(+1.73%) |
Nov 13, 2019 | 38.79 | 39.52 | 38.48 | 39.28 | 525,388 | +0.11(+0.28%) |
Nov 12, 2019 | 39.14 | 39.37 | 38.41 | 39.17 | 688,523 | +0.13(+0.33%) |
Nov 11, 2019 | 39.53 | 39.53 | 38.77 | 39.04 | 538,311 | -0.61(-1.53%) |
Nov 08, 2019 | 39.93 | 39.95 | 39.19 | 39.65 | 720,875 | +0.20(+0.51%) |
Nov 07, 2019 | 39.91 | 40.11 | 39.18 | 39.45 | 1,058,529 | +0.05(+0.13%) |
Nov 06, 2019 | 41.15 | 41.31 | 39.11 | 39.40 | 1,281,220 | -1.62(-3.95%) |
Nov 05, 2019 | 39.68 | 41.29 | 39.48 | 41.02 | 1,350,072 | +1.52(+3.86%) |
Nov 04, 2019 | 38.35 | 39.65 | 38.13 | 39.49 | 749,816 | +1.18(+3.07%) |
Nov 01, 2019 | 38.42 | 38.86 | 37.81 | 38.32 | 813,775 | +0.16(+0.41%) |
Oct 31, 2019 | 38.22 | 39.15 | 37.90 | 38.16 | 1,116,545 | +0.08(+0.22%) |
Oct 30, 2019 | 40.75 | 40.85 | 36.99 | 38.08 | 2,339,982 | -1.90(-4.75%) |
Oct 29, 2019 | 38.74 | 40.30 | 38.58 | 39.98 | 2,221,076 | +1.59(+4.14%) |
Oct 28, 2019 | 38.44 | 38.72 | 37.88 | 38.39 | 1,314,592 | +0.06(+0.17%) |
Oct 25, 2019 | 36.53 | 38.42 | 36.27 | 38.33 | 1,313,911 | +1.75(+4.79%) |
Oct 24, 2019 | 37.51 | 37.69 | 36.55 | 36.57 | 1,062,835 | -0.84(-2.25%) |
Oct 23, 2019 | 36.84 | 37.63 | 36.70 | 37.41 | 1,054,777 | +0.66(+1.79%) |
Oct 22, 2019 | 36.12 | 36.84 | 35.64 | 36.75 | 631,397 | +0.70(+1.95%) |
Oct 21, 2019 | 35.59 | 36.52 | 35.24 | 36.05 | 908,319 | +0.85(+2.43%) |
Oct 18, 2019 | 34.90 | 35.32 | 34.75 | 35.20 | 776,212 | +0.08(+0.22%) |
Oct 17, 2019 | 34.50 | 35.28 | 34.50 | 35.12 | 782,242 | +0.05(+0.16%) |
Oct 16, 2019 | 35.11 | 35.32 | 34.87 | 35.06 | 661,963 | +0.08(+0.23%) |
Oct 15, 2019 | 34.92 | 35.18 | 34.47 | 34.98 | 522,046 | +0.33(+0.95%) |
Oct 14, 2019 | 35.66 | 35.81 | 34.50 | 34.65 | 668,750 | -1.02(-2.87%) |
Oct 11, 2019 | 35.68 | 36.13 | 35.49 | 35.68 | 732,517 | +0.46(+1.30%) |
Oct 10, 2019 | 35.30 | 36.13 | 35.06 | 35.22 | 717,212 | +0.13(+0.36%) |
Oct 09, 2019 | 35.40 | 35.49 | 34.80 | 35.09 | 806,390 | -0.05(-0.16%) |
Oct 08, 2019 | 35.63 | 35.80 | 35.01 | 35.15 | 1,037,360 | -0.91(-2.53%) |
Oct 07, 2019 | 36.21 | 36.41 | 35.95 | 36.06 | 1,013,602 | -0.14(-0.38%) |
Oct 04, 2019 | 37.15 | 37.32 | 35.75 | 36.20 | 1,055,684 | -0.96(-2.58%) |
Oct 03, 2019 | 37.39 | 37.48 | 36.57 | 37.16 | 761,786 | -0.26(-0.71%) |
Oct 02, 2019 | 37.44 | 37.59 | 36.72 | 37.42 | 1,608,020 | -0.40(-1.06%) |
Oct 01, 2019 | 38.22 | 38.67 | 37.77 | 37.82 | 920,702 | -0.24(-0.62%) |
Sep 30, 2019 | 37.53 | 38.21 | 37.25 | 38.06 | 936,656 | +0.72(+1.93%) |
Sep 27, 2019 | 37.33 | 37.73 | 37.10 | 37.34 | 653,560 | +0.04(+0.10%) |
Sep 26, 2019 | 36.93 | 37.38 | 36.79 | 37.30 | 664,265 | +0.44(+1.19%) |
Sep 25, 2019 | 36.44 | 37.20 | 36.44 | 36.86 | 791,136 | +0.29(+0.80%) |
Sep 24, 2019 | 36.83 | 36.88 | 36.37 | 36.57 | 554,013 | -0.04(-0.10%) |
Sep 23, 2019 | 36.41 | 36.89 | 36.36 | 36.61 | 509,139 | +0.05(+0.15%) |
Sep 20, 2019 | 37.10 | 37.44 | 36.04 | 36.55 | 1,050,318 | -0.60(-1.62%) |
Sep 19, 2019 | 38.18 | 38.32 | 37.08 | 37.16 | 981,886 | -1.60(-4.12%) |
Sep 18, 2019 | 39.04 | 39.04 | 38.28 | 38.75 | 644,156 | -0.17(-0.45%) |
Sep 17, 2019 | 39.33 | 39.59 | 38.45 | 38.93 | 618,555 | -0.34(-0.86%) |
Sep 16, 2019 | 38.63 | 39.50 | 38.33 | 39.27 | 669,876 | +0.38(+0.99%) |
Sep 13, 2019 | 38.55 | 39.40 | 38.43 | 38.88 | 749,163 | +0.38(+1.00%) |
Sep 12, 2019 | 39.69 | 39.69 | 38.43 | 38.50 | 1,057,725 | -0.77(-1.95%) |
Sep 11, 2019 | 39.50 | 39.67 | 38.84 | 39.27 | 848,088 | -0.26(-0.67%) |
Sep 10, 2019 | 38.17 | 39.70 | 37.65 | 39.53 | 957,260 | +1.17(+3.05%) |
Sep 09, 2019 | 36.71 | 38.45 | 36.68 | 38.36 | 1,311,577 | +1.85(+5.08%) |
Sep 06, 2019 | 37.87 | 37.87 | 36.48 | 36.51 | 989,430 | +0.31(+0.86%) |
Sep 05, 2019 | 35.95 | 36.75 | 35.82 | 36.20 | 776,542 | +0.80(+2.27%) |
Sep 04, 2019 | 35.45 | 35.69 | 34.98 | 35.39 | 661,968 | +0.05(+0.16%) |
Sep 03, 2019 | 34.55 | 35.48 | 34.40 | 35.34 | 908,167 | +0.65(+1.87%) |
Aug 30, 2019 | 34.94 | 35.21 | 34.54 | 34.69 | 869,406 | +0.01(+0.03%) |
Aug 29, 2019 | 34.42 | 34.86 | 34.35 | 34.68 | 634,405 | +0.61(+1.80%) |
Aug 28, 2019 | 33.20 | 34.43 | 33.08 | 34.07 | 970,014 | +0.85(+2.56%) |
Aug 27, 2019 | 34.00 | 34.01 | 33.14 | 33.22 | 811,533 | -0.56(-1.65%) |
Aug 26, 2019 | 34.22 | 34.30 | 33.45 | 33.78 | 741,126 | -0.25(-0.72%) |
Aug 23, 2019 | 34.25 | 34.89 | 33.91 | 34.02 | 1,028,306 | -0.40(-1.17%) |
Aug 22, 2019 | 33.06 | 34.65 | 32.74 | 34.43 | 1,239,252 | +1.64(+5.01%) |
Aug 21, 2019 | 33.70 | 33.70 | 32.72 | 32.78 | 936,967 | -0.52(-1.56%) |
Aug 20, 2019 | 33.76 | 33.76 | 32.94 | 33.30 | 658,246 | -0.40(-1.19%) |
Aug 19, 2019 | 33.79 | 33.97 | 33.10 | 33.70 | 914,263 | +0.38(+1.15%) |
Aug 16, 2019 | 33.08 | 33.72 | 33.08 | 33.32 | 785,959 | +0.23(+0.69%) |
Aug 15, 2019 | 34.30 | 34.30 | 33.01 | 33.09 | 859,582 | -1.08(-3.15%) |
Aug 14, 2019 | 35.15 | 35.29 | 34.07 | 34.17 | 1,068,893 | -1.60(-4.47%) |
Aug 13, 2019 | 35.49 | 36.62 | 35.19 | 35.77 | 928,922 | +0.47(+1.32%) |
Aug 12, 2019 | 36.18 | 36.40 | 35.10 | 35.30 | 1,160,778 | -0.93(-2.57%) |
Aug 09, 2019 | 37.58 | 37.65 | 36.19 | 36.23 | 683,852 | -1.09(-2.91%) |
Aug 08, 2019 | 36.95 | 37.56 | 36.85 | 37.32 | 704,079 | +0.61(+1.65%) |
Aug 07, 2019 | 36.80 | 36.98 | 36.01 | 36.71 | 1,578,294 | -0.33(-0.90%) |
Aug 06, 2019 | 38.16 | 38.32 | 36.99 | 37.05 | 948,624 | -0.91(-2.41%) |
Aug 05, 2019 | 37.86 | 38.30 | 37.65 | 37.96 | 860,620 | -0.38(-0.99%) |
Aug 02, 2019 | 39.81 | 40.11 | 38.11 | 38.34 | 1,232,747 | -1.68(-4.20%) |
Aug 01, 2019 | 38.85 | 40.33 | 36.83 | 40.03 | 1,869,804 | +1.05(+2.69%) |
Jul 31, 2019 | 40.16 | 40.22 | 38.68 | 38.98 | 1,689,662 | -1.28(-3.19%) |
Jul 30, 2019 | 40.24 | 40.51 | 39.88 | 40.26 | 1,068,473 | -0.07(-0.18%) |
Jul 29, 2019 | 39.65 | 40.36 | 39.55 | 40.33 | 866,611 | +0.66(+1.66%) |
Jul 26, 2019 | 39.09 | 39.79 | 38.68 | 39.67 | 749,839 | +0.14(+0.34%) |
Jul 25, 2019 | 40.10 | 40.23 | 39.33 | 39.54 | 705,841 | -0.56(-1.40%) |
Jul 24, 2019 | 39.67 | 40.24 | 39.63 | 40.10 | 692,674 | +0.35(+0.89%) |
Jul 23, 2019 | 39.37 | 39.74 | 39.16 | 39.74 | 720,683 | +0.50(+1.27%) |
Jul 22, 2019 | 39.46 | 39.92 | 39.17 | 39.25 | 1,012,960 | -0.52(-1.30%) |
Jul 19, 2019 | 39.86 | 40.07 | 39.71 | 39.76 | 434,385 | -0.16(-0.41%) |
Jul 18, 2019 | 39.72 | 40.12 | 39.19 | 39.93 | 761,644 | +0.08(+0.20%) |
Jul 17, 2019 | 39.69 | 40.06 | 39.47 | 39.84 | 717,714 | +0.15(+0.39%) |
Jul 16, 2019 | 39.56 | 39.98 | 39.37 | 39.69 | 526,941 | +0.04(+0.09%) |
Jul 15, 2019 | 38.94 | 39.83 | 38.75 | 39.65 | 830,154 | +0.78(+2.00%) |
Jul 12, 2019 | 38.70 | 39.12 | 38.55 | 38.88 | 539,610 | +0.32(+0.82%) |
Jul 11, 2019 | 38.61 | 38.90 | 38.11 | 38.56 | 785,697 | -0.03(-0.07%) |
Jul 10, 2019 | 38.90 | 39.01 | 38.13 | 38.59 | 581,057 | -0.28(-0.72%) |
Jul 09, 2019 | 39.08 | 39.20 | 38.32 | 38.87 | 597,333 | -0.36(-0.92%) |
Jul 08, 2019 | 39.68 | 39.93 | 38.96 | 39.23 | 401,917 | -0.59(-1.48%) |
Jul 05, 2019 | 39.07 | 39.95 | 39.07 | 39.82 | 460,138 | +0.63(+1.62%) |
Jul 03, 2019 | 38.90 | 39.33 | 38.82 | 39.18 | 280,416 | +0.32(+0.81%) |
Jul 02, 2019 | 39.03 | 39.08 | 38.54 | 38.87 | 544,961 | -0.13(-0.32%) |
Jul 01, 2019 | 39.91 | 40.03 | 38.60 | 38.99 | 744,047 | -0.56(-1.42%) |
Jun 28, 2019 | 39.62 | 39.99 | 39.21 | 39.55 | 856,059 | -0.18(-0.46%) |
Jun 27, 2019 | 38.95 | 39.79 | 38.90 | 39.74 | 531,562 | +0.81(+2.07%) |
Jun 26, 2019 | 39.48 | 39.68 | 38.53 | 38.93 | 559,043 | -0.50(-1.26%) |
Jun 25, 2019 | 39.26 | 39.73 | 39.00 | 39.43 | 769,447 | +0.15(+0.39%) |
Jun 24, 2019 | 40.12 | 40.40 | 39.20 | 39.27 | 583,859 | -0.72(-1.81%) |
Jun 21, 2019 | 39.99 | 40.40 | 39.95 | 40.00 | 779,461 | -0.25(-0.63%) |
Jun 20, 2019 | 39.36 | 40.61 | 38.94 | 40.25 | 812,425 | +0.05(+0.11%) |
Jun 19, 2019 | 41.26 | 41.28 | 39.97 | 40.21 | 578,132 | -1.00(-2.44%) |
Jun 18, 2019 | 41.79 | 41.85 | 41.03 | 41.21 | 571,729 | -0.17(-0.42%) |
Jun 17, 2019 | 41.12 | 41.56 | 40.91 | 41.38 | 809,602 | +0.33(+0.82%) |
Jun 14, 2019 | 41.26 | 41.75 | 40.89 | 41.05 | 665,394 | -0.16(-0.40%) |
Jun 13, 2019 | 40.91 | 41.62 | 40.91 | 41.21 | 786,685 | +0.19(+0.46%) |
Jun 12, 2019 | 41.29 | 41.55 | 40.76 | 41.02 | 570,113 | -0.27(-0.66%) |
Jun 11, 2019 | 40.99 | 41.50 | 40.99 | 41.29 | 627,373 | +0.57(+1.40%) |
Jun 10, 2019 | 40.38 | 41.24 | 40.36 | 40.72 | 594,312 | +0.46(+1.15%) |
Jun 07, 2019 | 40.50 | 40.87 | 40.22 | 40.26 | 466,217 | -0.24(-0.58%) |
Jun 06, 2019 | 40.03 | 40.69 | 39.74 | 40.50 | 668,850 | +0.33(+0.83%) |
Jun 05, 2019 | 41.16 | 41.16 | 40.06 | 40.16 | 672,427 | -0.80(-1.94%) |
Jun 04, 2019 | 39.94 | 41.04 | 39.94 | 40.96 | 626,941 | +0.43(+1.05%) |
Jun 03, 2019 | 38.98 | 40.53 | 38.70 | 40.53 | 860,711 | +1.40(+3.58%) |
May 31, 2019 | 39.42 | 39.54 | 38.89 | 39.13 | 842,464 | -0.65(-1.64%) |
May 30, 2019 | 39.32 | 40.05 | 39.29 | 39.78 | 940,072 | +0.47(+1.20%) |
May 29, 2019 | 40.19 | 40.45 | 39.09 | 39.31 | 969,594 | -0.93(-2.32%) |
May 28, 2019 | 40.67 | 41.08 | 39.93 | 40.24 | 1,302,829 | -0.31(-0.76%) |
May 24, 2019 | 41.65 | 41.67 | 40.12 | 40.55 | 1,261,043 | -0.90(-2.18%) |
May 23, 2019 | 43.25 | 43.43 | 41.35 | 41.45 | 932,305 | -2.13(-4.88%) |
May 22, 2019 | 43.59 | 43.83 | 43.23 | 43.58 | 430,317 | -0.05(-0.10%) |
May 21, 2019 | 43.48 | 44.05 | 43.44 | 43.63 | 495,766 | +0.24(+0.54%) |
May 20, 2019 | 43.28 | 43.56 | 42.96 | 43.39 | 688,341 | -0.07(-0.17%) |
May 17, 2019 | 42.70 | 43.71 | 42.39 | 43.46 | 746,744 | +0.60(+1.39%) |
May 16, 2019 | 42.75 | 43.74 | 42.63 | 42.87 | 796,734 | +0.14(+0.32%) |
May 15, 2019 | 42.81 | 43.27 | 42.45 | 42.73 | 675,289 | -0.20(-0.46%) |
May 14, 2019 | 42.95 | 43.24 | 42.67 | 42.93 | 644,899 | +0.30(+0.70%) |
May 13, 2019 | 42.39 | 42.91 | 42.23 | 42.63 | 945,149 | -0.29(-0.67%) |
May 10, 2019 | 42.74 | 43.11 | 42.60 | 42.92 | 696,288 | +0.05(+0.13%) |
May 09, 2019 | 42.47 | 43.03 | 42.00 | 42.87 | 1,090,402 | +0.13(+0.32%) |
May 08, 2019 | 43.16 | 43.53 | 42.29 | 42.73 | 1,311,616 | -0.52(-1.20%) |
May 07, 2019 | 44.43 | 44.55 | 42.91 | 43.25 | 1,034,542 | -1.38(-3.10%) |
May 06, 2019 | 44.47 | 45.30 | 43.75 | 44.64 | 918,965 | -0.30(-0.66%) |
May 03, 2019 | 44.98 | 45.58 | 44.37 | 44.93 | 954,947 | -0.07(-0.16%) |
May 02, 2019 | 45.96 | 45.96 | 43.32 | 45.00 | 2,213,653 | +0.94(+2.14%) |
May 01, 2019 | 44.68 | 44.83 | 43.95 | 44.06 | 1,443,302 | -0.50(-1.13%) |
Apr 30, 2019 | 45.78 | 45.82 | 43.60 | 44.56 | 1,309,150 | -1.11(-2.44%) |
Apr 29, 2019 | 45.00 | 45.79 | 44.97 | 45.68 | 950,866 | +0.67(+1.50%) |
Apr 26, 2019 | 44.39 | 45.30 | 44.30 | 45.00 | 738,359 | +0.75(+1.69%) |
Apr 25, 2019 | 44.05 | 44.65 | 43.66 | 44.26 | 721,023 | +0.24(+0.55%) |
Apr 24, 2019 | 43.67 | 44.42 | 43.66 | 44.02 | 454,114 | +0.58(+1.34%) |
Apr 23, 2019 | 42.92 | 43.78 | 42.92 | 43.43 | 846,689 | +0.63(+1.47%) |
Apr 22, 2019 | 42.10 | 42.88 | 42.10 | 42.80 | 742,033 | +0.55(+1.30%) |
Apr 18, 2019 | 41.44 | 42.45 | 41.44 | 42.26 | 851,328 | +0.77(+1.86%) |
Apr 17, 2019 | 42.52 | 42.59 | 41.47 | 41.48 | 525,678 | -0.95(-2.24%) |
Apr 16, 2019 | 42.64 | 42.64 | 41.71 | 42.44 | 1,032,249 | -0.03(-0.06%) |
Apr 15, 2019 | 42.90 | 43.27 | 42.45 | 42.46 | 781,934 | -0.33(-0.78%) |
Apr 12, 2019 | 42.50 | 42.90 | 42.36 | 42.79 | 620,048 | +0.37(+0.87%) |
Apr 11, 2019 | 43.14 | 43.17 | 42.25 | 42.43 | 947,853 | -0.66(-1.52%) |
Apr 10, 2019 | 42.89 | 43.15 | 42.58 | 43.08 | 461,169 | +0.24(+0.57%) |
Apr 09, 2019 | 43.14 | 43.23 | 42.58 | 42.84 | 650,897 | -0.54(-1.24%) |
Apr 08, 2019 | 43.86 | 44.19 | 43.30 | 43.38 | 718,608 | -0.44(-1.00%) |
Apr 05, 2019 | 43.64 | 44.16 | 43.38 | 43.82 | 671,579 | +0.32(+0.74%) |
Apr 04, 2019 | 43.07 | 43.54 | 42.61 | 43.50 | 695,942 | +0.47(+1.09%) |
Apr 03, 2019 | 43.65 | 43.85 | 42.83 | 43.03 | 654,416 | -0.28(-0.64%) |
Apr 02, 2019 | 43.71 | 43.71 | 42.88 | 43.31 | 836,400 | -0.35(-0.80%) |
Apr 01, 2019 | 44.01 | 44.21 | 43.52 | 43.66 | 726,784 | -0.30(-0.67%) |
Mar 29, 2019 | 43.88 | 44.13 | 43.58 | 43.95 | 908,313 | +0.38(+0.87%) |
Mar 28, 2019 | 42.49 | 43.63 | 42.49 | 43.58 | 665,303 | +1.24(+2.93%) |
Mar 27, 2019 | 42.60 | 42.99 | 42.27 | 42.34 | 605,509 | -0.20(-0.46%) |
Mar 26, 2019 | 41.86 | 42.88 | 41.86 | 42.53 | 989,594 | +0.68(+1.63%) |
Mar 25, 2019 | 41.09 | 41.99 | 40.93 | 41.85 | 621,554 | +0.84(+2.06%) |
Mar 22, 2019 | 40.75 | 41.35 | 40.70 | 41.01 | 794,120 | +0.14(+0.35%) |
Mar 21, 2019 | 39.96 | 41.17 | 39.96 | 40.86 | 678,095 | +0.97(+2.43%) |
Mar 20, 2019 | 41.17 | 41.17 | 39.88 | 39.89 | 811,298 | -1.28(-3.12%) |
Mar 19, 2019 | 41.57 | 41.86 | 40.90 | 41.18 | 687,421 | -0.37(-0.89%) |
Mar 18, 2019 | 41.73 | 41.73 | 41.20 | 41.55 | 601,334 | -0.15(-0.37%) |
Mar 15, 2019 | 42.07 | 42.11 | 41.48 | 41.70 | 922,337 | -0.30(-0.71%) |
Mar 14, 2019 | 41.61 | 42.23 | 41.52 | 41.99 | 648,489 | +0.40(+0.97%) |
Mar 13, 2019 | 41.75 | 41.92 | 41.50 | 41.59 | 751,418 | +0.03(+0.06%) |
Mar 12, 2019 | 41.80 | 41.80 | 41.29 | 41.56 | 815,248 | -0.15(-0.37%) |
Mar 11, 2019 | 41.46 | 41.96 | 41.29 | 41.72 | 761,498 | +0.27(+0.65%) |
Mar 08, 2019 | 41.60 | 41.81 | 41.26 | 41.45 | 514,091 | -0.26(-0.62%) |
Mar 07, 2019 | 41.91 | 41.91 | 41.40 | 41.71 | 796,088 | -0.19(-0.45%) |
Mar 06, 2019 | 42.15 | 42.40 | 41.75 | 41.90 | 908,728 | -0.05(-0.11%) |
Mar 05, 2019 | 40.83 | 42.12 | 40.83 | 41.94 | 1,127,072 | +1.11(+2.71%) |
Mar 04, 2019 | 42.11 | 42.11 | 40.75 | 40.84 | 1,153,095 | -1.26(-2.99%) |
Mar 01, 2019 | 42.35 | 42.64 | 41.72 | 42.09 | 880,600 | -0.11(-0.26%) |
Feb 28, 2019 | 42.02 | 42.59 | 41.84 | 42.20 | 829,722 | +0.44(+1.05%) |
Feb 27, 2019 | 41.10 | 41.91 | 41.10 | 41.76 | 595,949 | +0.52(+1.25%) |
Feb 26, 2019 | 41.49 | 41.51 | 41.14 | 41.25 | 835,127 | -0.22(-0.54%) |
Feb 25, 2019 | 42.60 | 42.60 | 41.30 | 41.47 | 1,282,660 | -0.94(-2.21%) |
Feb 22, 2019 | 43.68 | 43.82 | 41.94 | 42.41 | 1,611,616 | -1.17(-2.68%) |
Feb 21, 2019 | 41.79 | 44.67 | 41.79 | 43.58 | 3,430,926 | +2.19(+5.30%) |
Feb 20, 2019 | 41.33 | 41.76 | 41.05 | 41.38 | 1,818,086 | -0.11(-0.26%) |
Feb 19, 2019 | 41.96 | 42.32 | 40.92 | 41.49 | 1,195,429 | -0.47(-1.13%) |
Feb 15, 2019 | 42.09 | 42.54 | 41.77 | 41.96 | 1,129,218 | +0.13(+0.32%) |
Feb 14, 2019 | 41.25 | 42.05 | 41.09 | 41.83 | 638,029 | +0.76(+1.85%) |
Feb 13, 2019 | 41.19 | 41.19 | 40.38 | 41.07 | 589,700 | +0.04(+0.09%) |
Feb 12, 2019 | 40.84 | 41.54 | 40.73 | 41.03 | 486,989 | +0.33(+0.81%) |
Feb 11, 2019 | 41.17 | 41.51 | 40.58 | 40.70 | 730,487 | -0.46(-1.13%) |
Feb 08, 2019 | 41.03 | 41.34 | 40.83 | 41.17 | 584,615 | +0.07(+0.17%) |
Feb 07, 2019 | 40.97 | 41.65 | 40.57 | 41.10 | 513,336 | -0.04(-0.09%) |
Feb 06, 2019 | 41.31 | 41.50 | 40.57 | 41.13 | 664,909 | -0.24(-0.58%) |
Feb 05, 2019 | 41.15 | 41.72 | 41.00 | 41.37 | 622,659 | +0.37(+0.89%) |
Feb 04, 2019 | 40.24 | 41.18 | 40.24 | 41.01 | 713,491 | +0.88(+2.20%) |