Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.77 | 38.77 | 38.27 | 38.37 | 27,600 | -0.64(-1.63%) |
Jan 30, 2020 | 38.84 | 39.01 | 38.59 | 39.01 | 56,072 | +0.04(+0.09%) |
Jan 29, 2020 | 39.16 | 39.16 | 38.97 | 38.97 | 19,284 | -0.05(-0.14%) |
Jan 28, 2020 | 38.74 | 39.09 | 38.74 | 39.02 | 47,728 | +0.40(+1.05%) |
Jan 27, 2020 | 38.52 | 38.71 | 38.52 | 38.62 | 50,974 | -0.59(-1.50%) |
Jan 24, 2020 | 39.68 | 39.68 | 39.07 | 39.21 | 32,800 | -0.43(-1.08%) |
Jan 23, 2020 | 39.39 | 39.64 | 39.34 | 39.64 | 44,150 | +0.09(+0.23%) |
Jan 22, 2020 | 39.59 | 39.75 | 39.53 | 39.55 | 18,106 | +0.05(+0.13%) |
Jan 21, 2020 | 39.51 | 39.62 | 39.48 | 39.50 | 41,688 | -0.15(-0.37%) |
Jan 17, 2020 | 39.55 | 39.65 | 39.55 | 39.64 | 39,000 | +0.16(+0.39%) |
Jan 16, 2020 | 39.33 | 39.49 | 39.33 | 39.49 | 103,682 | +0.33(+0.84%) |
Jan 15, 2020 | 39.15 | 39.25 | 39.06 | 39.16 | 92,184 | +0.09(+0.23%) |
Jan 14, 2020 | 39.18 | 39.20 | 39.05 | 39.07 | 60,004 | -0.15(-0.37%) |
Jan 13, 2020 | 38.98 | 39.22 | 38.98 | 39.22 | 26,946 | +0.28(+0.71%) |
Jan 10, 2020 | 39.21 | 39.21 | 38.90 | 38.94 | 40,400 | -0.13(-0.34%) |
Jan 09, 2020 | 38.98 | 39.07 | 38.95 | 39.07 | 42,480 | +0.34(+0.89%) |
Jan 08, 2020 | 38.66 | 38.92 | 38.65 | 38.73 | 35,572 | +0.13(+0.35%) |
Jan 07, 2020 | 38.66 | 38.66 | 38.55 | 38.59 | 103,200 | -0.14(-0.37%) |
Jan 06, 2020 | 38.36 | 38.74 | 38.36 | 38.74 | 38,596 | +0.08(+0.21%) |
Jan 03, 2020 | 38.56 | 38.74 | 38.56 | 38.66 | 34,400 | -0.20(-0.50%) |
Jan 02, 2020 | 38.88 | 38.88 | 38.63 | 38.85 | 37,808 | +0.26(+0.67%) |
Dec 31, 2019 | 38.50 | 38.59 | 38.42 | 38.59 | 35,600 | +0.14(+0.35%) |
Dec 30, 2019 | 38.63 | 38.63 | 38.42 | 38.45 | 55,646 | -0.18(-0.45%) |
Dec 27, 2019 | 38.63 | 38.71 | 38.58 | 38.63 | 22,200 | -0.01(-0.03%) |
Dec 26, 2019 | 38.55 | 38.64 | 38.55 | 38.64 | 67,560 | +0.15(+0.38%) |
Dec 24, 2019 | 38.56 | 38.56 | 38.46 | 38.49 | 47,600 | -0.13(-0.33%) |
Dec 23, 2019 | 38.65 | 38.73 | 38.62 | 38.62 | 34,614 | -0.02(-0.06%) |
Dec 20, 2019 | 38.40 | 38.69 | 38.40 | 38.64 | 35,400 | +0.29(+0.75%) |
Dec 19, 2019 | 38.28 | 38.39 | 38.28 | 38.35 | 29,074 | +0.12(+0.33%) |
Dec 18, 2019 | 38.27 | 38.33 | 38.23 | 38.23 | 23,908 | +0.00(+0.00%) |
Dec 17, 2019 | 38.27 | 38.29 | 38.22 | 38.23 | 34,226 | -0.04(-0.12%) |
Dec 16, 2019 | 38.25 | 38.35 | 38.25 | 38.27 | 17,036 | +0.23(+0.60%) |
Dec 13, 2019 | 37.99 | 38.20 | 37.94 | 38.04 | 28,800 | -0.01(-0.01%) |
Dec 12, 2019 | 38.11 | 38.13 | 37.90 | 38.05 | 29,584 | +0.28(+0.75%) |
Dec 11, 2019 | 37.76 | 37.77 | 37.69 | 37.77 | 25,850 | +0.11(+0.28%) |
Dec 10, 2019 | 37.73 | 37.75 | 37.65 | 37.66 | 30,276 | -0.11(-0.29%) |
Dec 09, 2019 | 37.91 | 37.91 | 37.77 | 37.77 | 55,022 | -0.11(-0.29%) |
Dec 06, 2019 | 37.72 | 37.94 | 37.72 | 37.88 | 18,600 | +0.37(+0.98%) |
Dec 05, 2019 | 37.45 | 37.52 | 37.36 | 37.51 | 23,316 | +0.04(+0.12%) |
Dec 04, 2019 | 37.26 | 37.52 | 37.26 | 37.47 | 152,960 | +0.27(+0.71%) |
Dec 03, 2019 | 37.02 | 37.20 | 36.99 | 37.20 | 28,852 | -0.21(-0.56%) |
Dec 02, 2019 | 37.78 | 37.78 | 37.41 | 37.41 | 26,430 | -0.38(-1.00%) |
Nov 29, 2019 | 37.91 | 37.91 | 37.79 | 37.79 | 14,200 | -0.12(-0.32%) |
Nov 27, 2019 | 37.79 | 37.92 | 37.79 | 37.91 | 38,400 | +0.16(+0.42%) |
Nov 26, 2019 | 37.70 | 37.76 | 37.64 | 37.76 | 38,296 | +0.14(+0.36%) |
Nov 25, 2019 | 37.41 | 37.62 | 37.41 | 37.62 | 58,636 | +0.30(+0.80%) |
Nov 22, 2019 | 37.35 | 37.35 | 37.22 | 37.32 | 50,800 | +0.02(+0.05%) |
Nov 21, 2019 | 37.40 | 37.40 | 37.18 | 37.30 | 25,758 | -0.01(-0.03%) |
Nov 20, 2019 | 37.41 | 37.44 | 37.11 | 37.31 | 32,836 | -0.20(-0.53%) |
Nov 19, 2019 | 37.46 | 37.54 | 37.38 | 37.51 | 51,320 | +0.09(+0.24%) |
Nov 18, 2019 | 37.33 | 37.44 | 37.32 | 37.42 | 27,572 | +0.03(+0.09%) |
Nov 15, 2019 | 37.23 | 37.38 | 37.19 | 37.38 | 36,600 | +0.30(+0.80%) |
Nov 14, 2019 | 37.09 | 37.12 | 37.01 | 37.09 | 22,736 | -0.00(-0.00%) |
Nov 13, 2019 | 36.99 | 37.09 | 36.97 | 37.09 | 33,942 | +0.06(+0.15%) |
Nov 12, 2019 | 36.97 | 37.15 | 36.96 | 37.03 | 41,088 | +0.07(+0.19%) |
Nov 11, 2019 | 36.88 | 36.98 | 36.88 | 36.97 | 30,382 | -0.01(-0.02%) |
Nov 08, 2019 | 36.74 | 36.98 | 36.73 | 36.98 | 51,400 | +0.16(+0.45%) |
Nov 07, 2019 | 36.76 | 36.98 | 36.76 | 36.81 | 89,516 | +0.20(+0.55%) |
Nov 06, 2019 | 36.67 | 36.67 | 36.51 | 36.61 | 81,966 | -0.04(-0.11%) |
Nov 05, 2019 | 36.65 | 36.73 | 36.62 | 36.65 | 63,386 | +0.06(+0.18%) |
Nov 04, 2019 | 36.56 | 36.65 | 36.56 | 36.59 | 29,846 | +0.19(+0.51%) |
Nov 01, 2019 | 36.30 | 36.40 | 36.29 | 36.40 | 29,600 | +0.42(+1.17%) |
Oct 31, 2019 | 36.09 | 36.12 | 35.88 | 35.98 | 23,740 | -0.14(-0.37%) |
Oct 30, 2019 | 36.02 | 36.12 | 35.93 | 36.12 | 56,554 | -0.00(-0.01%) |
Oct 29, 2019 | 35.97 | 36.22 | 35.97 | 36.12 | 18,296 | +0.11(+0.32%) |
Oct 28, 2019 | 36.02 | 36.10 | 36.00 | 36.01 | 79,126 | +0.07(+0.19%) |
Oct 25, 2019 | 35.72 | 35.99 | 35.72 | 35.94 | 32,600 | +0.21(+0.57%) |
Oct 24, 2019 | 35.92 | 35.92 | 35.63 | 35.73 | 48,518 | -0.07(-0.18%) |
Oct 23, 2019 | 35.58 | 35.80 | 35.58 | 35.80 | 24,876 | +0.12(+0.34%) |
Oct 22, 2019 | 35.81 | 35.96 | 35.67 | 35.67 | 46,752 | -0.03(-0.07%) |
Oct 21, 2019 | 35.66 | 35.72 | 35.61 | 35.70 | 22,710 | +0.23(+0.66%) |
Oct 18, 2019 | 35.59 | 35.60 | 35.35 | 35.47 | 29,200 | -0.13(-0.38%) |
Oct 17, 2019 | 35.63 | 35.72 | 35.55 | 35.60 | 54,910 | +0.12(+0.32%) |
Oct 16, 2019 | 35.50 | 35.58 | 35.47 | 35.48 | 17,744 | -0.09(-0.27%) |
Oct 15, 2019 | 35.43 | 35.67 | 35.42 | 35.58 | 38,052 | +0.27(+0.78%) |
Oct 14, 2019 | 35.24 | 35.33 | 35.22 | 35.30 | 19,118 | -0.06(-0.18%) |
Oct 11, 2019 | 35.45 | 35.56 | 35.27 | 35.37 | 22,400 | +0.46(+1.33%) |
Oct 10, 2019 | 34.67 | 35.06 | 34.67 | 34.91 | 63,980 | +0.19(+0.55%) |
Oct 09, 2019 | 34.66 | 34.82 | 34.66 | 34.72 | 21,182 | +0.32(+0.93%) |
Oct 08, 2019 | 34.62 | 34.73 | 34.40 | 34.40 | 40,464 | -0.53(-1.53%) |
Oct 07, 2019 | 34.97 | 35.19 | 34.93 | 34.93 | 37,962 | -0.16(-0.46%) |
Oct 04, 2019 | 34.84 | 35.09 | 34.74 | 35.09 | 33,000 | +0.47(+1.35%) |
Oct 03, 2019 | 34.38 | 34.64 | 34.05 | 34.62 | 32,544 | +0.24(+0.70%) |
Oct 02, 2019 | 34.84 | 34.84 | 34.31 | 34.38 | 25,502 | -0.61(-1.73%) |
Oct 01, 2019 | 35.59 | 35.62 | 34.97 | 34.99 | 18,890 | -0.47(-1.33%) |
Sep 30, 2019 | 35.29 | 35.52 | 35.29 | 35.46 | 23,876 | +0.24(+0.68%) |
Sep 27, 2019 | 35.58 | 35.58 | 35.08 | 35.23 | 36,200 | -0.16(-0.44%) |
Sep 26, 2019 | 35.49 | 35.52 | 35.27 | 35.38 | 26,652 | -0.12(-0.35%) |
Sep 25, 2019 | 35.30 | 35.58 | 35.19 | 35.51 | 32,244 | +0.03(+0.08%) |
Sep 24, 2019 | 35.87 | 35.95 | 35.39 | 35.48 | 47,302 | -0.31(-0.88%) |
Sep 23, 2019 | 35.64 | 35.87 | 35.64 | 35.79 | 14,100 | -0.04(-0.11%) |
Sep 20, 2019 | 36.06 | 36.06 | 35.80 | 35.83 | 22,400 | -0.16(-0.43%) |
Sep 19, 2019 | 35.97 | 36.11 | 35.92 | 35.98 | 27,786 | +0.03(+0.08%) |
Sep 18, 2019 | 35.84 | 35.96 | 35.65 | 35.96 | 26,476 | +0.02(+0.06%) |
Sep 17, 2019 | 35.80 | 35.95 | 35.77 | 35.94 | 68,086 | +0.05(+0.13%) |
Sep 16, 2019 | 35.86 | 35.91 | 35.80 | 35.89 | 31,266 | -0.03(-0.10%) |
Sep 13, 2019 | 35.94 | 36.03 | 35.85 | 35.92 | 38,200 | +0.02(+0.04%) |
Sep 12, 2019 | 35.94 | 36.01 | 35.80 | 35.91 | 60,338 | +0.07(+0.20%) |
Sep 11, 2019 | 35.67 | 35.84 | 35.55 | 35.84 | 59,174 | +0.17(+0.46%) |
Sep 10, 2019 | 35.37 | 35.67 | 35.34 | 35.67 | 41,598 | +0.20(+0.56%) |
Sep 09, 2019 | 35.42 | 35.51 | 35.39 | 35.48 | 21,944 | +0.15(+0.41%) |
Sep 06, 2019 | 35.30 | 35.44 | 35.28 | 35.33 | 66,600 | +0.05(+0.13%) |
Sep 05, 2019 | 35.12 | 35.37 | 35.12 | 35.28 | 56,546 | +0.50(+1.44%) |
Sep 04, 2019 | 34.70 | 34.78 | 34.69 | 34.78 | 23,468 | +0.36(+1.04%) |
Sep 03, 2019 | 34.38 | 34.50 | 34.27 | 34.43 | 66,302 | -0.25(-0.71%) |
Aug 30, 2019 | 34.78 | 34.84 | 34.59 | 34.67 | 30,200 | +0.02(+0.07%) |
Aug 29, 2019 | 34.52 | 34.75 | 34.52 | 34.65 | 76,682 | +0.41(+1.21%) |
Aug 28, 2019 | 33.85 | 34.24 | 33.85 | 34.23 | 85,612 | +0.24(+0.71%) |
Aug 27, 2019 | 34.41 | 34.41 | 33.96 | 33.99 | 61,198 | -0.23(-0.66%) |
Aug 26, 2019 | 34.16 | 34.22 | 33.98 | 34.22 | 23,140 | +0.34(+1.02%) |
Aug 23, 2019 | 34.62 | 34.74 | 33.71 | 33.88 | 50,400 | -0.90(-2.57%) |
Aug 22, 2019 | 34.84 | 34.98 | 34.62 | 34.77 | 46,710 | -0.00(-0.01%) |
Aug 21, 2019 | 34.76 | 34.84 | 34.73 | 34.77 | 47,814 | +0.30(+0.88%) |
Aug 20, 2019 | 34.67 | 34.76 | 34.47 | 34.47 | 56,246 | -0.25(-0.71%) |
Aug 19, 2019 | 34.70 | 34.83 | 34.70 | 34.72 | 24,110 | +0.39(+1.12%) |
Aug 16, 2019 | 34.07 | 34.42 | 34.07 | 34.33 | 57,200 | +0.45(+1.31%) |
Aug 15, 2019 | 33.79 | 34.02 | 33.66 | 33.88 | 92,856 | +0.01(+0.02%) |
Aug 14, 2019 | 34.44 | 34.45 | 33.87 | 33.88 | 72,514 | -1.05(-3.00%) |
Aug 13, 2019 | 34.31 | 35.08 | 34.31 | 34.92 | 221,240 | +0.50(+1.45%) |
Aug 12, 2019 | 34.54 | 34.61 | 34.33 | 34.43 | 21,566 | -0.40(-1.16%) |
Aug 09, 2019 | 34.98 | 35.03 | 34.71 | 34.83 | 63,200 | -0.21(-0.60%) |
Aug 08, 2019 | 34.52 | 35.04 | 34.52 | 35.04 | 105,888 | +0.62(+1.82%) |
Aug 07, 2019 | 33.91 | 34.43 | 33.72 | 34.41 | 82,652 | +0.06(+0.17%) |
Aug 06, 2019 | 34.19 | 34.38 | 33.98 | 34.35 | 190,592 | +0.36(+1.07%) |
Aug 05, 2019 | 34.45 | 34.48 | 33.74 | 33.99 | 48,288 | -1.02(-2.91%) |
Aug 02, 2019 | 35.26 | 35.26 | 34.85 | 35.01 | 71,200 | -0.27(-0.78%) |
Aug 01, 2019 | 35.77 | 36.00 | 35.19 | 35.28 | 98,512 | -0.48(-1.34%) |
Jul 31, 2019 | 36.08 | 36.17 | 35.60 | 35.77 | 58,782 | -0.31(-0.87%) |
Jul 30, 2019 | 36.00 | 36.12 | 35.99 | 36.08 | 259,040 | -0.08(-0.22%) |
Jul 29, 2019 | 36.05 | 36.16 | 36.05 | 36.16 | 73,186 | +0.01(+0.04%) |
Jul 26, 2019 | 36.03 | 36.21 | 36.03 | 36.15 | 40,400 | +0.18(+0.49%) |
Jul 25, 2019 | 36.13 | 36.13 | 35.90 | 35.97 | 129,440 | -0.16(-0.44%) |
Jul 24, 2019 | 35.77 | 36.14 | 35.77 | 36.13 | 49,604 | +0.24(+0.66%) |
Jul 23, 2019 | 35.77 | 35.90 | 35.70 | 35.89 | 34,046 | +0.22(+0.61%) |
Jul 22, 2019 | 35.66 | 35.74 | 35.61 | 35.67 | 24,820 | +0.06(+0.18%) |
Jul 19, 2019 | 35.92 | 35.94 | 35.61 | 35.61 | 85,600 | -0.21(-0.59%) |
Jul 18, 2019 | 35.68 | 35.84 | 35.60 | 35.82 | 28,392 | +0.14(+0.39%) |
Jul 17, 2019 | 35.95 | 35.95 | 35.68 | 35.68 | 33,684 | -0.30(-0.82%) |
Jul 16, 2019 | 36.05 | 36.12 | 35.98 | 35.98 | 31,102 | -0.07(-0.21%) |
Jul 15, 2019 | 36.01 | 36.10 | 36.01 | 36.05 | 37,310 | -0.11(-0.30%) |
Jul 12, 2019 | 36.01 | 36.16 | 36.01 | 36.16 | 82,200 | +0.22(+0.61%) |
Jul 11, 2019 | 35.90 | 35.97 | 35.83 | 35.94 | 68,522 | +0.10(+0.29%) |
Jul 10, 2019 | 35.87 | 35.91 | 35.73 | 35.84 | 23,986 | +0.07(+0.20%) |
Jul 09, 2019 | 35.45 | 35.77 | 35.45 | 35.77 | 47,122 | +0.13(+0.36%) |
Jul 08, 2019 | 35.62 | 35.67 | 35.61 | 35.63 | 18,802 | -0.19(-0.53%) |
Jul 05, 2019 | 35.68 | 35.83 | 35.65 | 35.83 | 16,600 | -0.04(-0.11%) |
Jul 03, 2019 | 35.63 | 35.87 | 35.63 | 35.87 | 16,600 | +0.30(+0.84%) |
Jul 02, 2019 | 35.55 | 35.57 | 35.39 | 35.56 | 32,550 | +0.06(+0.18%) |
Jul 01, 2019 | 35.59 | 35.66 | 35.35 | 35.50 | 25,268 | +0.27(+0.78%) |
Jun 28, 2019 | 35.13 | 35.26 | 35.06 | 35.23 | 30,000 | +0.24(+0.69%) |
Jun 27, 2019 | 34.91 | 35.03 | 34.91 | 34.98 | 56,844 | +0.15(+0.43%) |
Jun 26, 2019 | 34.99 | 35.08 | 34.84 | 34.84 | 58,862 | -0.06(-0.18%) |
Jun 25, 2019 | 35.22 | 35.22 | 34.90 | 34.90 | 30,086 | -0.48(-1.36%) |
Jun 24, 2019 | 35.49 | 35.54 | 35.38 | 35.38 | 25,264 | -0.09(-0.25%) |
Jun 21, 2019 | 35.62 | 35.63 | 35.47 | 35.47 | 46,800 | -0.15(-0.41%) |
Jun 20, 2019 | 35.58 | 35.63 | 35.31 | 35.62 | 43,292 | +0.35(+0.99%) |
Jun 19, 2019 | 35.15 | 35.33 | 35.14 | 35.27 | 43,672 | +0.09(+0.27%) |
Jun 18, 2019 | 35.02 | 35.28 | 35.02 | 35.17 | 26,910 | +0.42(+1.21%) |
Jun 17, 2019 | 34.70 | 34.87 | 34.70 | 34.75 | 42,516 | +0.03(+0.10%) |
Jun 14, 2019 | 34.75 | 34.83 | 34.68 | 34.72 | 58,200 | -0.03(-0.09%) |
Jun 13, 2019 | 34.78 | 34.81 | 34.72 | 34.75 | 18,916 | +0.11(+0.33%) |
Jun 12, 2019 | 34.67 | 34.73 | 34.63 | 34.63 | 28,142 | -0.08(-0.23%) |
Jun 11, 2019 | 34.95 | 35.00 | 34.66 | 34.72 | 24,154 | -0.04(-0.12%) |
Jun 10, 2019 | 34.77 | 34.97 | 34.74 | 34.76 | 22,812 | +0.14(+0.39%) |
Jun 07, 2019 | 34.38 | 34.76 | 34.38 | 34.62 | 25,200 | +0.31(+0.92%) |
Jun 06, 2019 | 34.22 | 34.35 | 34.10 | 34.30 | 61,894 | +0.17(+0.51%) |
Jun 05, 2019 | 34.04 | 34.16 | 33.83 | 34.13 | 58,552 | +0.25(+0.74%) |
Jun 04, 2019 | 33.48 | 33.88 | 33.47 | 33.88 | 28,014 | +0.68(+2.03%) |
Jun 03, 2019 | 33.23 | 33.41 | 33.03 | 33.20 | 33,466 | -0.05(-0.15%) |
May 31, 2019 | 33.25 | 33.44 | 33.21 | 33.26 | 28,200 | -0.35(-1.06%) |
May 30, 2019 | 33.65 | 33.78 | 33.51 | 33.61 | 32,662 | -0.04(-0.12%) |
May 29, 2019 | 33.62 | 33.70 | 33.41 | 33.65 | 26,992 | -0.20(-0.58%) |
May 28, 2019 | 34.14 | 34.26 | 33.84 | 33.84 | 27,796 | -0.30(-0.86%) |
May 24, 2019 | 34.25 | 34.34 | 34.06 | 34.14 | 35,000 | +0.05(+0.13%) |
May 23, 2019 | 34.09 | 34.15 | 33.93 | 34.09 | 32,786 | -0.43(-1.23%) |
May 22, 2019 | 34.56 | 34.66 | 34.49 | 34.52 | 30,656 | -0.15(-0.43%) |
May 21, 2019 | 34.53 | 34.75 | 34.53 | 34.67 | 88,390 | +0.30(+0.87%) |
May 20, 2019 | 34.41 | 34.54 | 34.26 | 34.37 | 51,638 | -0.21(-0.61%) |
May 17, 2019 | 34.59 | 34.91 | 34.57 | 34.58 | 39,200 | -0.26(-0.75%) |
May 16, 2019 | 34.87 | 34.98 | 34.77 | 34.84 | 22,906 | +0.28(+0.80%) |
May 15, 2019 | 34.19 | 34.64 | 34.19 | 34.56 | 26,520 | +0.18(+0.52%) |
May 14, 2019 | 34.16 | 34.59 | 34.16 | 34.38 | 80,510 | +0.31(+0.91%) |
May 13, 2019 | 34.30 | 34.38 | 33.96 | 34.08 | 239,002 | -0.83(-2.38%) |
May 10, 2019 | 34.66 | 35.01 | 34.25 | 34.91 | 169,200 | +0.13(+0.37%) |
May 09, 2019 | 34.50 | 34.83 | 34.36 | 34.77 | 59,082 | -0.04(-0.10%) |
May 08, 2019 | 34.76 | 35.06 | 34.76 | 34.81 | 30,620 | -0.04(-0.13%) |
May 07, 2019 | 35.09 | 35.17 | 34.68 | 34.85 | 50,032 | -0.58(-1.62%) |
May 06, 2019 | 34.95 | 35.50 | 34.95 | 35.43 | 34,814 | -0.13(-0.38%) |
May 03, 2019 | 35.47 | 35.61 | 35.41 | 35.56 | 109,000 | +0.29(+0.82%) |
May 02, 2019 | 35.35 | 35.45 | 35.15 | 35.27 | 26,332 | -0.05(-0.16%) |
May 01, 2019 | 35.75 | 35.75 | 35.33 | 35.33 | 30,352 | -0.34(-0.95%) |
Apr 30, 2019 | 35.52 | 35.67 | 35.38 | 35.67 | 35,368 | +0.08(+0.22%) |
Apr 29, 2019 | 35.52 | 35.72 | 35.52 | 35.59 | 47,516 | +0.06(+0.17%) |
Apr 26, 2019 | 35.33 | 35.56 | 35.33 | 35.53 | 28,000 | +0.18(+0.49%) |
Apr 25, 2019 | 35.43 | 35.49 | 35.26 | 35.35 | 54,328 | -0.04(-0.10%) |
Apr 24, 2019 | 35.45 | 35.54 | 35.34 | 35.39 | 26,042 | -0.11(-0.31%) |
Apr 23, 2019 | 35.22 | 35.55 | 35.22 | 35.50 | 59,882 | +0.34(+0.98%) |
Apr 22, 2019 | 35.01 | 35.19 | 35.01 | 35.16 | 31,578 | +0.00(+0.00%) |
Apr 18, 2019 | 35.13 | 35.18 | 35.01 | 35.16 | 35,200 | +0.06(+0.16%) |
Apr 17, 2019 | 35.31 | 35.31 | 35.04 | 35.10 | 61,656 | -0.03(-0.08%) |
Apr 16, 2019 | 35.20 | 35.23 | 35.09 | 35.12 | 111,230 | -0.03(-0.07%) |
Apr 15, 2019 | 35.19 | 35.25 | 35.08 | 35.15 | 55,084 | -0.08(-0.24%) |
Apr 12, 2019 | 35.22 | 35.23 | 35.11 | 35.23 | 30,600 | +0.28(+0.82%) |
Apr 11, 2019 | 34.99 | 35.02 | 34.91 | 34.95 | 55,308 | -0.05(-0.14%) |
Apr 10, 2019 | 34.78 | 35.00 | 34.78 | 35.00 | 43,198 | +0.23(+0.68%) |
Apr 09, 2019 | 34.81 | 34.89 | 34.73 | 34.77 | 48,908 | -0.21(-0.61%) |
Apr 08, 2019 | 34.88 | 34.98 | 34.82 | 34.98 | 54,440 | +0.05(+0.14%) |
Apr 05, 2019 | 34.88 | 34.94 | 34.85 | 34.93 | 58,600 | +0.18(+0.52%) |
Apr 04, 2019 | 34.77 | 34.79 | 34.63 | 34.75 | 64,346 | +0.06(+0.19%) |
Apr 03, 2019 | 34.77 | 34.88 | 34.63 | 34.69 | 52,492 | +0.04(+0.12%) |
Apr 02, 2019 | 34.59 | 34.67 | 34.57 | 34.65 | 37,364 | -0.06(-0.18%) |
Apr 01, 2019 | 34.50 | 34.71 | 34.49 | 34.71 | 37,482 | +0.51(+1.48%) |
Mar 29, 2019 | 34.14 | 34.24 | 34.14 | 34.20 | 130,400 | +0.14(+0.40%) |
Mar 28, 2019 | 34.00 | 34.07 | 33.88 | 34.06 | 42,434 | +0.16(+0.47%) |
Mar 27, 2019 | 34.13 | 34.16 | 33.71 | 33.91 | 53,274 | -0.18(-0.53%) |
Mar 26, 2019 | 34.00 | 34.20 | 33.94 | 34.09 | 52,648 | +0.28(+0.83%) |
Mar 25, 2019 | 33.77 | 33.92 | 33.66 | 33.80 | 78,518 | -0.07(-0.21%) |
Mar 22, 2019 | 34.34 | 34.40 | 33.85 | 33.88 | 66,600 | -0.62(-1.78%) |
Mar 21, 2019 | 33.95 | 34.53 | 33.95 | 34.49 | 35,056 | +0.35(+1.03%) |
Mar 20, 2019 | 34.30 | 34.38 | 34.06 | 34.14 | 65,920 | -0.26(-0.74%) |
Mar 19, 2019 | 34.52 | 34.63 | 34.28 | 34.40 | 45,450 | -0.03(-0.10%) |
Mar 18, 2019 | 34.29 | 34.46 | 34.29 | 34.43 | 18,878 | +0.15(+0.45%) |
Mar 15, 2019 | 34.16 | 34.40 | 34.16 | 34.27 | 55,000 | +0.14(+0.42%) |
Mar 14, 2019 | 34.17 | 34.20 | 34.10 | 34.13 | 46,630 | +0.01(+0.03%) |
Mar 13, 2019 | 34.02 | 34.30 | 34.02 | 34.12 | 39,084 | +0.18(+0.55%) |
Mar 12, 2019 | 33.95 | 34.00 | 33.89 | 33.94 | 124,620 | +0.18(+0.52%) |
Mar 11, 2019 | 33.33 | 33.82 | 33.33 | 33.76 | 73,616 | +0.43(+1.29%) |
Mar 08, 2019 | 33.08 | 33.33 | 33.08 | 33.33 | 42,800 | -0.12(-0.36%) |
Mar 07, 2019 | 33.70 | 33.70 | 33.34 | 33.45 | 94,052 | -0.23(-0.68%) |
Mar 06, 2019 | 33.97 | 33.97 | 33.68 | 33.68 | 54,648 | -0.30(-0.88%) |
Mar 05, 2019 | 33.89 | 34.03 | 33.89 | 33.98 | 63,688 | +0.00(+0.01%) |
Mar 04, 2019 | 34.36 | 34.36 | 33.73 | 33.98 | 46,834 | -0.21(-0.61%) |
Mar 01, 2019 | 34.22 | 34.27 | 34.02 | 34.18 | 37,000 | +0.15(+0.44%) |
Feb 28, 2019 | 34.06 | 34.12 | 34.01 | 34.03 | 36,358 | -0.10(-0.28%) |
Feb 27, 2019 | 34.04 | 34.16 | 33.96 | 34.13 | 139,606 | +0.06(+0.18%) |
Feb 26, 2019 | 34.03 | 34.19 | 34.03 | 34.07 | 29,814 | -0.02(-0.07%) |
Feb 25, 2019 | 34.31 | 34.36 | 34.09 | 34.09 | 48,574 | +0.00(+0.00%) |
Feb 22, 2019 | 33.99 | 34.09 | 33.95 | 34.09 | 41,600 | +0.25(+0.75%) |
Feb 21, 2019 | 34.05 | 34.05 | 33.74 | 33.84 | 48,632 | -0.20(-0.60%) |
Feb 20, 2019 | 33.94 | 34.08 | 33.94 | 34.05 | 43,650 | +0.12(+0.37%) |
Feb 19, 2019 | 33.69 | 33.99 | 33.69 | 33.92 | 34,834 | +0.09(+0.27%) |
Feb 15, 2019 | 33.77 | 33.83 | 33.70 | 33.83 | 39,200 | +0.41(+1.21%) |
Feb 14, 2019 | 33.31 | 33.57 | 33.27 | 33.42 | 48,494 | -0.09(-0.27%) |
Feb 13, 2019 | 33.45 | 33.60 | 33.45 | 33.52 | 58,330 | +0.13(+0.40%) |
Feb 12, 2019 | 33.27 | 33.43 | 33.24 | 33.38 | 56,484 | +0.38(+1.14%) |
Feb 11, 2019 | 33.15 | 33.15 | 32.95 | 33.01 | 76,928 | -0.00(-0.02%) |
Feb 08, 2019 | 32.80 | 33.01 | 32.73 | 33.01 | 36,800 | -0.01(-0.02%) |
Feb 07, 2019 | 33.08 | 33.21 | 32.83 | 33.02 | 68,750 | -0.35(-1.06%) |
Feb 06, 2019 | 33.42 | 33.45 | 33.30 | 33.37 | 114,318 | -0.07(-0.19%) |
Feb 05, 2019 | 33.30 | 33.46 | 33.27 | 33.44 | 103,890 | +0.18(+0.53%) |
Feb 04, 2019 | 32.98 | 33.27 | 32.98 | 33.26 | 49,436 | +0.17(+0.53%) |