Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.09 | 42.07 | 38.72 | 40.10 | 73,182 | -1.08(-2.63%) |
Jan 30, 2020 | 40.10 | 41.40 | 40.10 | 41.18 | 48,095 | +0.66(+1.64%) |
Jan 29, 2020 | 40.96 | 41.21 | 40.43 | 40.52 | 38,655 | -0.62(-1.52%) |
Jan 28, 2020 | 41.78 | 41.84 | 41.12 | 41.14 | 20,397 | -0.53(-1.26%) |
Jan 27, 2020 | 41.79 | 42.17 | 41.55 | 41.67 | 61,015 | -0.84(-1.97%) |
Jan 24, 2020 | 42.54 | 42.83 | 41.47 | 42.51 | 45,610 | +0.31(+0.74%) |
Jan 23, 2020 | 41.99 | 42.68 | 40.61 | 42.20 | 92,167 | +1.51(+3.72%) |
Jan 22, 2020 | 40.98 | 41.47 | 40.39 | 40.68 | 29,907 | -0.12(-0.29%) |
Jan 21, 2020 | 41.25 | 41.25 | 40.55 | 40.80 | 39,298 | -0.59(-1.41%) |
Jan 17, 2020 | 41.91 | 41.91 | 41.29 | 41.39 | 22,856 | -0.27(-0.66%) |
Jan 16, 2020 | 41.47 | 41.87 | 41.43 | 41.66 | 35,444 | +0.43(+1.04%) |
Jan 15, 2020 | 41.27 | 41.47 | 41.02 | 41.23 | 52,408 | -0.11(-0.26%) |
Jan 14, 2020 | 41.56 | 41.79 | 41.24 | 41.34 | 33,892 | -0.37(-0.89%) |
Jan 13, 2020 | 41.30 | 41.71 | 40.93 | 41.71 | 26,253 | +0.36(+0.87%) |
Jan 10, 2020 | 41.53 | 41.60 | 41.05 | 41.35 | 38,538 | -0.09(-0.21%) |
Jan 09, 2020 | 41.71 | 41.71 | 41.20 | 41.44 | 56,480 | -0.27(-0.66%) |
Jan 08, 2020 | 41.40 | 41.94 | 41.29 | 41.71 | 39,499 | +0.33(+0.80%) |
Jan 07, 2020 | 41.40 | 41.58 | 40.98 | 41.38 | 48,444 | -0.23(-0.56%) |
Jan 06, 2020 | 41.66 | 41.66 | 41.28 | 41.61 | 58,038 | -0.29(-0.70%) |
Jan 03, 2020 | 41.71 | 42.00 | 41.24 | 41.90 | 59,960 | -0.24(-0.58%) |
Jan 02, 2020 | 43.00 | 43.00 | 41.87 | 42.15 | 57,968 | -0.64(-1.50%) |
Dec 31, 2019 | 42.95 | 43.17 | 42.29 | 42.79 | 99,011 | -0.21(-0.50%) |
Dec 30, 2019 | 42.50 | 43.63 | 42.50 | 43.01 | 71,959 | +0.72(+1.71%) |
Dec 27, 2019 | 42.37 | 42.65 | 41.22 | 42.28 | 35,053 | -0.03(-0.07%) |
Dec 26, 2019 | 42.26 | 42.51 | 41.98 | 42.31 | 28,827 | +0.25(+0.60%) |
Dec 24, 2019 | 42.08 | 42.19 | 41.89 | 42.06 | 27,468 | -0.06(-0.14%) |
Dec 23, 2019 | 42.31 | 42.31 | 41.84 | 42.12 | 32,900 | -0.30(-0.71%) |
Dec 20, 2019 | 42.11 | 43.67 | 42.10 | 42.42 | 116,128 | +0.42(+1.00%) |
Dec 19, 2019 | 41.98 | 42.17 | 41.85 | 42.00 | 35,751 | -0.36(-0.85%) |
Dec 18, 2019 | 42.71 | 42.72 | 42.10 | 42.36 | 53,067 | -0.20(-0.48%) |
Dec 17, 2019 | 42.00 | 42.58 | 41.86 | 42.57 | 51,374 | +0.27(+0.65%) |
Dec 16, 2019 | 41.71 | 42.55 | 41.40 | 42.29 | 68,924 | +0.77(+1.85%) |
Dec 13, 2019 | 41.51 | 41.89 | 41.07 | 41.52 | 47,418 | -0.21(-0.51%) |
Dec 12, 2019 | 41.06 | 41.88 | 41.06 | 41.74 | 42,791 | +0.65(+1.59%) |
Dec 11, 2019 | 40.96 | 41.28 | 40.45 | 41.09 | 36,160 | +0.18(+0.43%) |
Dec 10, 2019 | 40.82 | 40.91 | 40.65 | 40.91 | 36,672 | +0.13(+0.31%) |
Dec 09, 2019 | 40.81 | 40.87 | 40.45 | 40.78 | 34,121 | -0.04(-0.10%) |
Dec 06, 2019 | 40.89 | 41.05 | 40.61 | 40.82 | 51,113 | +0.26(+0.65%) |
Dec 05, 2019 | 40.47 | 40.68 | 40.40 | 40.56 | 22,886 | +0.16(+0.39%) |
Dec 04, 2019 | 40.17 | 40.41 | 40.16 | 40.40 | 33,460 | +0.40(+1.00%) |
Dec 03, 2019 | 39.99 | 40.09 | 38.40 | 40.00 | 34,336 | -0.33(-0.82%) |
Dec 02, 2019 | 40.80 | 40.82 | 40.19 | 40.34 | 41,698 | -0.39(-0.96%) |
Nov 29, 2019 | 40.69 | 40.85 | 40.28 | 40.73 | 19,398 | -0.19(-0.48%) |
Nov 27, 2019 | 40.82 | 41.03 | 40.55 | 40.92 | 55,321 | +0.23(+0.57%) |
Nov 26, 2019 | 40.78 | 40.82 | 40.38 | 40.69 | 55,926 | -0.10(-0.24%) |
Nov 25, 2019 | 40.17 | 40.95 | 40.10 | 40.78 | 56,182 | +0.67(+1.68%) |
Nov 22, 2019 | 40.07 | 40.19 | 39.66 | 40.11 | 38,591 | +0.19(+0.49%) |
Nov 21, 2019 | 40.10 | 40.10 | 39.56 | 39.92 | 43,080 | -0.19(-0.46%) |
Nov 20, 2019 | 40.33 | 40.40 | 39.79 | 40.10 | 55,995 | -0.22(-0.56%) |
Nov 19, 2019 | 40.22 | 40.54 | 39.91 | 40.33 | 55,615 | +0.35(+0.88%) |
Nov 18, 2019 | 40.05 | 40.10 | 39.52 | 39.98 | 27,266 | -0.14(-0.34%) |
Nov 15, 2019 | 40.30 | 40.32 | 39.78 | 40.11 | 26,788 | +0.08(+0.19%) |
Nov 14, 2019 | 39.73 | 40.41 | 39.73 | 40.03 | 24,260 | +0.04(+0.10%) |
Nov 13, 2019 | 40.04 | 40.18 | 39.73 | 39.99 | 39,671 | -0.43(-1.06%) |
Nov 12, 2019 | 40.38 | 40.57 | 40.11 | 40.42 | 25,754 | +0.11(+0.27%) |
Nov 11, 2019 | 40.50 | 40.76 | 40.06 | 40.32 | 28,164 | -0.43(-1.05%) |
Nov 08, 2019 | 40.53 | 40.93 | 40.50 | 40.75 | 38,899 | +0.07(+0.17%) |
Nov 07, 2019 | 40.92 | 41.31 | 40.52 | 40.68 | 31,837 | +0.16(+0.38%) |
Nov 06, 2019 | 40.47 | 40.64 | 40.16 | 40.52 | 44,151 | +0.03(+0.07%) |
Nov 05, 2019 | 40.42 | 40.85 | 40.03 | 40.49 | 44,914 | +0.23(+0.58%) |
Nov 04, 2019 | 40.00 | 40.34 | 39.99 | 40.26 | 26,644 | +0.34(+0.85%) |
Nov 01, 2019 | 39.72 | 40.01 | 39.56 | 39.92 | 50,703 | +0.38(+0.96%) |
Oct 31, 2019 | 39.76 | 39.76 | 38.98 | 39.54 | 37,440 | -0.39(-0.98%) |
Oct 30, 2019 | 40.36 | 40.43 | 39.04 | 39.93 | 50,760 | -0.43(-1.06%) |
Oct 29, 2019 | 39.95 | 40.42 | 39.95 | 40.36 | 84,385 | +0.16(+0.39%) |
Oct 28, 2019 | 38.86 | 40.24 | 38.86 | 40.20 | 113,650 | +2.01(+5.25%) |
Oct 25, 2019 | 38.93 | 39.70 | 38.04 | 38.19 | 251,667 | -0.66(-1.71%) |
Oct 24, 2019 | 38.97 | 38.97 | 38.38 | 38.86 | 61,006 | +0.55(+1.42%) |
Oct 23, 2019 | 38.23 | 38.48 | 38.06 | 38.31 | 55,305 | +0.07(+0.18%) |
Oct 22, 2019 | 38.18 | 38.64 | 37.85 | 38.24 | 32,211 | +0.13(+0.33%) |
Oct 21, 2019 | 37.59 | 38.43 | 37.59 | 38.11 | 74,208 | +0.91(+2.44%) |
Oct 18, 2019 | 37.08 | 37.48 | 36.99 | 37.21 | 125,115 | -0.02(-0.05%) |
Oct 17, 2019 | 37.41 | 37.52 | 37.10 | 37.23 | 60,288 | -0.05(-0.13%) |
Oct 16, 2019 | 37.33 | 37.66 | 37.00 | 37.28 | 44,946 | -0.13(-0.34%) |
Oct 15, 2019 | 37.27 | 37.83 | 37.11 | 37.40 | 44,153 | +0.40(+1.08%) |
Oct 14, 2019 | 36.88 | 37.12 | 36.59 | 37.00 | 32,960 | +0.12(+0.32%) |
Oct 11, 2019 | 37.12 | 37.88 | 36.89 | 36.89 | 54,090 | +0.29(+0.80%) |
Oct 10, 2019 | 36.46 | 36.93 | 36.15 | 36.59 | 36,605 | +0.14(+0.37%) |
Oct 09, 2019 | 36.26 | 36.59 | 35.99 | 36.46 | 40,998 | +0.42(+1.16%) |
Oct 08, 2019 | 36.63 | 36.63 | 35.99 | 36.04 | 26,888 | -0.87(-2.35%) |
Oct 07, 2019 | 36.26 | 37.16 | 36.26 | 36.91 | 43,694 | +0.37(+1.01%) |
Oct 04, 2019 | 36.23 | 36.59 | 36.00 | 36.54 | 23,298 | +0.34(+0.94%) |
Oct 03, 2019 | 36.19 | 36.34 | 35.82 | 36.20 | 27,185 | -0.23(-0.64%) |
Oct 02, 2019 | 36.30 | 36.47 | 35.87 | 36.43 | 25,776 | -0.01(-0.03%) |
Oct 01, 2019 | 37.38 | 37.48 | 36.21 | 36.44 | 46,612 | -0.57(-1.53%) |
Sep 30, 2019 | 37.14 | 37.27 | 36.96 | 37.00 | 42,269 | -0.02(-0.05%) |
Sep 27, 2019 | 37.00 | 37.43 | 36.85 | 37.02 | 36,128 | +0.52(+1.41%) |
Sep 26, 2019 | 37.16 | 37.18 | 36.48 | 36.51 | 28,040 | -1.02(-2.73%) |
Sep 25, 2019 | 37.04 | 37.62 | 37.04 | 37.53 | 19,944 | +0.71(+1.93%) |
Sep 24, 2019 | 37.59 | 37.59 | 36.59 | 36.82 | 36,539 | -0.81(-2.15%) |
Sep 23, 2019 | 37.08 | 37.68 | 36.79 | 37.63 | 34,391 | +0.20(+0.55%) |
Sep 20, 2019 | 37.34 | 38.09 | 37.19 | 37.42 | 117,520 | +0.08(+0.21%) |
Sep 19, 2019 | 37.69 | 38.33 | 37.33 | 37.34 | 30,220 | -0.29(-0.78%) |
Sep 18, 2019 | 37.38 | 37.79 | 36.94 | 37.64 | 72,688 | +0.21(+0.57%) |
Sep 17, 2019 | 37.31 | 37.69 | 36.90 | 37.42 | 28,489 | -0.20(-0.54%) |
Sep 16, 2019 | 37.69 | 38.04 | 36.96 | 37.63 | 47,056 | -0.39(-1.02%) |
Sep 13, 2019 | 37.84 | 38.29 | 37.04 | 38.02 | 42,044 | +0.31(+0.83%) |
Sep 12, 2019 | 37.22 | 37.94 | 36.76 | 37.71 | 41,058 | +0.32(+0.86%) |
Sep 11, 2019 | 36.84 | 37.44 | 36.36 | 37.38 | 51,911 | +0.73(+1.99%) |
Sep 10, 2019 | 35.76 | 36.93 | 35.76 | 36.65 | 36,869 | +0.87(+2.42%) |
Sep 09, 2019 | 34.72 | 36.02 | 34.70 | 35.79 | 42,946 | +1.25(+3.60%) |
Sep 06, 2019 | 34.99 | 35.33 | 34.46 | 34.54 | 26,727 | -0.30(-0.87%) |
Sep 05, 2019 | 34.18 | 35.43 | 34.18 | 34.85 | 40,057 | +0.99(+2.93%) |
Sep 04, 2019 | 34.18 | 34.31 | 33.62 | 33.85 | 46,522 | -0.13(-0.37%) |
Sep 03, 2019 | 34.02 | 34.24 | 33.57 | 33.98 | 40,280 | -0.37(-1.08%) |
Aug 30, 2019 | 34.63 | 34.63 | 34.09 | 34.35 | 21,792 | -0.13(-0.37%) |
Aug 29, 2019 | 34.42 | 34.68 | 34.31 | 34.48 | 28,258 | +0.33(+0.97%) |
Aug 28, 2019 | 33.57 | 34.50 | 33.57 | 34.14 | 26,685 | +0.45(+1.33%) |
Aug 27, 2019 | 34.75 | 34.75 | 33.48 | 33.70 | 46,093 | -1.04(-3.00%) |
Aug 26, 2019 | 33.76 | 34.80 | 33.63 | 34.74 | 39,968 | +0.97(+2.88%) |
Aug 23, 2019 | 34.58 | 34.85 | 33.44 | 33.77 | 44,305 | -1.06(-3.04%) |
Aug 22, 2019 | 35.36 | 35.58 | 34.83 | 34.83 | 35,184 | -0.33(-0.94%) |
Aug 21, 2019 | 35.23 | 35.34 | 34.86 | 35.16 | 31,992 | -0.04(-0.11%) |
Aug 20, 2019 | 35.43 | 35.61 | 35.11 | 35.20 | 31,832 | -0.40(-1.12%) |
Aug 19, 2019 | 36.19 | 36.19 | 35.55 | 35.59 | 66,489 | -0.05(-0.14%) |
Aug 16, 2019 | 34.79 | 35.66 | 34.53 | 35.64 | 29,605 | +1.06(+3.07%) |
Aug 15, 2019 | 34.89 | 34.89 | 34.42 | 34.58 | 32,714 | -0.37(-1.06%) |
Aug 14, 2019 | 34.67 | 35.58 | 34.32 | 34.95 | 31,229 | -0.63(-1.78%) |
Aug 13, 2019 | 35.15 | 36.03 | 35.15 | 35.58 | 27,029 | +0.49(+1.39%) |
Aug 12, 2019 | 35.56 | 35.58 | 35.02 | 35.10 | 32,108 | -0.51(-1.42%) |
Aug 09, 2019 | 35.82 | 36.02 | 35.57 | 35.60 | 22,615 | -0.29(-0.81%) |
Aug 08, 2019 | 35.56 | 36.18 | 34.98 | 35.90 | 48,641 | +1.03(+2.96%) |
Aug 07, 2019 | 34.42 | 35.01 | 34.42 | 34.86 | 24,002 | -0.07(-0.19%) |
Aug 06, 2019 | 34.92 | 35.10 | 34.19 | 34.93 | 48,066 | +0.04(+0.11%) |
Aug 05, 2019 | 35.12 | 35.12 | 34.28 | 34.89 | 52,530 | -0.73(-2.05%) |
Aug 02, 2019 | 35.76 | 35.97 | 35.05 | 35.62 | 37,726 | -0.39(-1.08%) |
Aug 01, 2019 | 37.13 | 37.48 | 35.79 | 36.01 | 73,807 | -1.21(-3.24%) |
Jul 31, 2019 | 37.94 | 38.05 | 37.12 | 37.22 | 101,488 | -0.60(-1.59%) |
Jul 30, 2019 | 36.87 | 38.07 | 36.70 | 37.82 | 57,768 | +0.89(+2.40%) |
Jul 29, 2019 | 37.36 | 37.44 | 36.82 | 36.94 | 35,608 | -0.34(-0.91%) |
Jul 26, 2019 | 36.67 | 37.39 | 36.54 | 37.28 | 156,868 | +0.80(+2.19%) |
Jul 25, 2019 | 36.01 | 37.84 | 36.01 | 36.48 | 94,159 | +0.63(+1.76%) |
Jul 24, 2019 | 34.42 | 36.33 | 33.06 | 35.85 | 132,805 | +2.74(+8.29%) |
Jul 23, 2019 | 32.90 | 33.25 | 32.82 | 33.10 | 23,330 | +0.35(+1.07%) |
Jul 22, 2019 | 32.99 | 33.22 | 32.57 | 32.75 | 16,581 | -0.24(-0.74%) |
Jul 19, 2019 | 32.79 | 33.24 | 32.71 | 33.00 | 50,165 | +0.20(+0.62%) |
Jul 18, 2019 | 32.60 | 32.86 | 32.41 | 32.79 | 31,436 | +0.01(+0.03%) |
Jul 17, 2019 | 32.79 | 32.85 | 32.43 | 32.78 | 29,649 | -0.05(-0.15%) |
Jul 16, 2019 | 32.87 | 33.26 | 32.55 | 32.83 | 35,035 | -0.09(-0.27%) |
Jul 15, 2019 | 33.36 | 33.36 | 32.66 | 32.92 | 30,033 | -0.38(-1.14%) |
Jul 12, 2019 | 32.97 | 33.57 | 32.88 | 33.30 | 29,913 | +0.47(+1.42%) |
Jul 11, 2019 | 32.87 | 33.00 | 32.55 | 32.83 | 30,339 | -0.11(-0.33%) |
Jul 10, 2019 | 33.81 | 33.81 | 32.77 | 32.94 | 26,602 | -0.42(-1.25%) |
Jul 09, 2019 | 33.21 | 33.40 | 32.94 | 33.36 | 15,528 | +0.03(+0.09%) |
Jul 08, 2019 | 33.44 | 33.46 | 33.16 | 33.33 | 27,968 | -0.33(-0.98%) |
Jul 05, 2019 | 33.43 | 33.72 | 33.43 | 33.66 | 38,548 | +0.30(+0.90%) |
Jul 03, 2019 | 33.58 | 33.67 | 33.31 | 33.36 | 24,671 | +0.03(+0.09%) |
Jul 02, 2019 | 33.77 | 33.77 | 32.89 | 33.33 | 30,943 | -0.47(-1.38%) |
Jul 01, 2019 | 34.21 | 34.24 | 33.67 | 33.79 | 62,748 | -0.13(-0.37%) |
Jun 28, 2019 | 33.70 | 34.38 | 32.74 | 33.92 | 313,017 | +0.39(+1.16%) |
Jun 27, 2019 | 32.61 | 33.53 | 32.61 | 33.53 | 74,940 | +0.88(+2.68%) |
Jun 26, 2019 | 32.43 | 33.01 | 32.43 | 32.66 | 29,393 | +0.10(+0.30%) |
Jun 25, 2019 | 32.53 | 32.76 | 32.01 | 32.56 | 29,421 | +0.16(+0.48%) |
Jun 24, 2019 | 33.02 | 33.02 | 32.38 | 32.40 | 72,655 | -0.26(-0.80%) |
Jun 21, 2019 | 33.12 | 33.73 | 32.59 | 32.67 | 53,968 | -0.76(-2.27%) |
Jun 20, 2019 | 33.45 | 33.79 | 32.96 | 33.43 | 41,442 | +0.01(+0.03%) |
Jun 19, 2019 | 33.44 | 33.65 | 33.06 | 33.42 | 43,524 | -0.05(-0.15%) |
Jun 18, 2019 | 32.84 | 33.54 | 32.82 | 33.46 | 48,088 | +0.58(+1.77%) |
Jun 17, 2019 | 32.86 | 33.24 | 32.69 | 32.88 | 45,552 | +0.04(+0.12%) |
Jun 14, 2019 | 32.81 | 33.15 | 32.62 | 32.84 | 45,618 | -0.10(-0.29%) |
Jun 13, 2019 | 33.05 | 33.52 | 32.83 | 32.94 | 32,830 | +0.04(+0.12%) |
Jun 12, 2019 | 32.83 | 33.25 | 32.66 | 32.90 | 30,609 | -0.04(-0.12%) |
Jun 11, 2019 | 32.78 | 33.20 | 32.66 | 32.94 | 39,837 | +0.30(+0.92%) |
Jun 10, 2019 | 32.58 | 33.00 | 32.36 | 32.64 | 33,608 | +0.19(+0.60%) |
Jun 07, 2019 | 32.37 | 32.71 | 32.30 | 32.44 | 22,757 | -0.16(-0.48%) |
Jun 06, 2019 | 32.43 | 32.62 | 32.08 | 32.60 | 32,753 | +0.17(+0.54%) |
Jun 05, 2019 | 32.86 | 33.06 | 32.29 | 32.42 | 67,068 | -0.47(-1.42%) |
Jun 04, 2019 | 32.14 | 32.99 | 32.14 | 32.89 | 32,867 | +1.01(+3.17%) |
Jun 03, 2019 | 31.17 | 32.04 | 31.17 | 31.88 | 52,891 | +0.73(+2.34%) |
May 31, 2019 | 31.15 | 31.65 | 30.96 | 31.15 | 50,870 | -0.37(-1.17%) |
May 30, 2019 | 32.08 | 32.19 | 31.10 | 31.52 | 73,571 | -0.58(-1.82%) |
May 29, 2019 | 31.81 | 32.40 | 31.65 | 32.10 | 32,839 | -0.01(-0.03%) |
May 28, 2019 | 32.45 | 32.61 | 32.01 | 32.11 | 28,878 | -0.36(-1.11%) |
May 24, 2019 | 32.21 | 32.51 | 31.85 | 32.47 | 94,429 | +0.51(+1.61%) |
May 23, 2019 | 32.44 | 32.60 | 31.67 | 31.96 | 43,683 | -0.75(-2.29%) |
May 22, 2019 | 33.09 | 33.21 | 32.46 | 32.71 | 12,220 | -0.49(-1.46%) |
May 21, 2019 | 33.44 | 33.56 | 32.99 | 33.19 | 44,042 | -0.08(-0.23%) |
May 20, 2019 | 32.44 | 33.28 | 32.44 | 33.27 | 23,663 | +0.60(+1.84%) |
May 17, 2019 | 32.71 | 33.11 | 32.34 | 32.67 | 39,440 | -0.33(-1.00%) |
May 16, 2019 | 33.38 | 33.64 | 32.86 | 33.00 | 25,943 | -0.28(-0.85%) |
May 15, 2019 | 32.71 | 33.44 | 32.71 | 33.28 | 38,937 | +0.19(+0.59%) |
May 14, 2019 | 32.43 | 33.26 | 32.40 | 33.09 | 21,167 | +0.66(+2.04%) |
May 13, 2019 | 33.44 | 33.44 | 32.20 | 32.42 | 33,984 | -1.52(-4.49%) |
May 10, 2019 | 33.41 | 33.99 | 33.24 | 33.95 | 32,952 | +0.42(+1.25%) |
May 09, 2019 | 32.90 | 33.67 | 32.76 | 33.53 | 41,988 | +0.35(+1.05%) |
May 08, 2019 | 33.08 | 33.35 | 32.89 | 33.18 | 20,763 | +0.12(+0.35%) |
May 07, 2019 | 33.46 | 33.73 | 32.85 | 33.07 | 28,871 | -0.75(-2.21%) |
May 06, 2019 | 32.94 | 34.37 | 32.58 | 33.81 | 24,914 | +0.43(+1.28%) |
May 03, 2019 | 32.90 | 33.39 | 32.86 | 33.39 | 103,594 | +0.69(+2.11%) |
May 02, 2019 | 32.72 | 33.02 | 32.70 | 32.70 | 19,068 | -0.19(-0.59%) |
May 01, 2019 | 33.23 | 33.33 | 32.45 | 32.89 | 40,080 | -0.25(-0.76%) |
Apr 30, 2019 | 34.12 | 34.12 | 33.13 | 33.14 | 39,912 | -1.12(-3.26%) |
Apr 29, 2019 | 32.75 | 34.39 | 32.68 | 34.26 | 68,893 | +1.63(+5.00%) |
Apr 26, 2019 | 32.39 | 33.31 | 32.39 | 32.63 | 35,526 | +0.05(+0.15%) |
Apr 25, 2019 | 33.17 | 33.17 | 31.80 | 32.58 | 57,052 | -1.21(-3.59%) |
Apr 24, 2019 | 33.72 | 35.27 | 33.72 | 33.79 | 33,034 | +0.07(+0.20%) |
Apr 23, 2019 | 33.10 | 33.94 | 33.05 | 33.73 | 29,395 | +0.65(+1.97%) |
Apr 22, 2019 | 34.02 | 34.02 | 32.89 | 33.08 | 13,599 | -0.83(-2.44%) |
Apr 18, 2019 | 34.00 | 34.33 | 33.64 | 33.90 | 23,478 | -0.23(-0.68%) |
Apr 17, 2019 | 33.99 | 34.43 | 33.68 | 34.13 | 20,948 | +0.22(+0.66%) |
Apr 16, 2019 | 33.86 | 34.03 | 32.89 | 33.91 | 37,311 | +0.27(+0.81%) |
Apr 15, 2019 | 34.06 | 34.36 | 33.57 | 33.64 | 10,807 | -0.44(-1.28%) |
Apr 12, 2019 | 33.87 | 34.31 | 33.53 | 34.08 | 31,716 | +0.48(+1.42%) |
Apr 11, 2019 | 33.86 | 33.86 | 33.36 | 33.60 | 14,413 | -0.17(-0.52%) |
Apr 10, 2019 | 33.03 | 33.81 | 33.03 | 33.77 | 18,282 | +0.72(+2.17%) |
Apr 09, 2019 | 33.29 | 33.44 | 33.04 | 33.06 | 13,436 | -0.62(-1.85%) |
Apr 08, 2019 | 33.68 | 33.76 | 33.43 | 33.68 | 11,845 | -0.01(-0.03%) |
Apr 05, 2019 | 33.26 | 33.77 | 33.15 | 33.69 | 26,773 | +0.37(+1.11%) |
Apr 04, 2019 | 33.10 | 33.36 | 32.99 | 33.32 | 19,185 | +0.22(+0.67%) |
Apr 03, 2019 | 33.33 | 33.33 | 32.96 | 33.09 | 14,270 | +0.07(+0.21%) |
Apr 02, 2019 | 33.34 | 33.34 | 32.93 | 33.03 | 11,591 | -0.30(-0.90%) |
Apr 01, 2019 | 33.12 | 33.43 | 32.76 | 33.33 | 36,725 | +0.39(+1.18%) |
Mar 29, 2019 | 33.42 | 33.59 | 32.51 | 32.94 | 49,943 | -0.18(-0.56%) |
Mar 28, 2019 | 32.82 | 33.12 | 32.60 | 33.12 | 22,063 | +0.27(+0.83%) |
Mar 27, 2019 | 32.55 | 33.01 | 32.01 | 32.85 | 28,181 | +0.29(+0.89%) |
Mar 26, 2019 | 31.95 | 32.57 | 30.64 | 32.56 | 31,114 | +0.74(+2.32%) |
Mar 25, 2019 | 30.99 | 31.98 | 30.99 | 31.82 | 22,473 | +0.41(+1.30%) |
Mar 22, 2019 | 32.37 | 32.62 | 30.93 | 31.41 | 70,744 | -1.26(-3.86%) |
Mar 21, 2019 | 32.50 | 33.21 | 32.50 | 32.68 | 29,419 | +0.08(+0.24%) |
Mar 20, 2019 | 32.87 | 33.32 | 32.55 | 32.60 | 39,232 | -0.26(-0.80%) |
Mar 19, 2019 | 33.84 | 33.90 | 32.86 | 32.86 | 19,374 | -0.84(-2.48%) |
Mar 18, 2019 | 33.45 | 33.95 | 33.45 | 33.70 | 27,315 | +0.21(+0.64%) |
Mar 15, 2019 | 33.24 | 33.64 | 33.24 | 33.48 | 80,321 | +0.24(+0.73%) |
Mar 14, 2019 | 33.55 | 33.55 | 33.11 | 33.24 | 18,003 | -0.29(-0.87%) |
Mar 13, 2019 | 33.62 | 33.82 | 32.13 | 33.53 | 25,750 | +0.05(+0.14%) |
Mar 12, 2019 | 33.98 | 33.98 | 33.28 | 33.48 | 20,628 | -0.35(-1.03%) |
Mar 11, 2019 | 33.36 | 33.96 | 33.31 | 33.83 | 18,591 | +0.58(+1.75%) |
Mar 08, 2019 | 32.63 | 33.29 | 32.36 | 33.25 | 46,523 | +0.42(+1.27%) |
Mar 07, 2019 | 33.44 | 33.44 | 32.73 | 32.83 | 33,231 | -0.74(-2.19%) |
Mar 06, 2019 | 34.68 | 34.68 | 33.42 | 33.57 | 26,913 | -1.10(-3.16%) |
Mar 05, 2019 | 34.66 | 34.80 | 34.54 | 34.67 | 29,379 | +0.05(+0.14%) |
Mar 04, 2019 | 34.79 | 35.21 | 34.62 | 34.62 | 26,706 | -0.28(-0.81%) |
Mar 01, 2019 | 34.76 | 34.96 | 34.29 | 34.90 | 24,860 | +0.24(+0.70%) |
Feb 28, 2019 | 34.15 | 34.95 | 34.15 | 34.66 | 29,966 | +0.04(+0.11%) |
Feb 27, 2019 | 34.84 | 34.84 | 34.43 | 34.62 | 18,963 | -0.16(-0.47%) |
Feb 26, 2019 | 35.10 | 35.35 | 34.78 | 34.78 | 24,765 | -0.46(-1.29%) |
Feb 25, 2019 | 35.25 | 35.61 | 35.10 | 35.24 | 36,696 | +0.00(+0.00%) |
Feb 22, 2019 | 35.03 | 35.34 | 34.90 | 35.24 | 40,333 | +0.12(+0.33%) |
Feb 21, 2019 | 35.01 | 35.21 | 34.58 | 35.12 | 28,469 | +0.11(+0.30%) |
Feb 20, 2019 | 34.70 | 35.08 | 34.35 | 35.02 | 15,805 | +0.30(+0.87%) |
Feb 19, 2019 | 34.50 | 34.79 | 34.11 | 34.71 | 23,074 | +0.16(+0.48%) |
Feb 15, 2019 | 33.81 | 34.66 | 33.37 | 34.55 | 45,182 | +0.93(+2.77%) |
Feb 14, 2019 | 33.52 | 34.10 | 33.52 | 33.62 | 26,165 | -0.31(-0.91%) |
Feb 13, 2019 | 33.53 | 33.93 | 33.53 | 33.93 | 61,304 | +0.34(+1.01%) |
Feb 12, 2019 | 33.68 | 33.90 | 33.40 | 33.59 | 38,792 | +0.30(+0.90%) |
Feb 11, 2019 | 32.87 | 33.37 | 32.69 | 33.29 | 31,935 | +0.21(+0.64%) |
Feb 08, 2019 | 33.24 | 33.30 | 32.92 | 33.08 | 37,342 | -0.26(-0.79%) |
Feb 07, 2019 | 33.35 | 33.47 | 33.13 | 33.34 | 40,711 | -0.02(-0.06%) |
Feb 06, 2019 | 33.46 | 33.72 | 33.23 | 33.36 | 23,170 | -0.25(-0.75%) |
Feb 05, 2019 | 33.45 | 33.83 | 33.43 | 33.61 | 15,332 | +0.02(+0.06%) |
Feb 04, 2019 | 33.24 | 33.71 | 33.03 | 33.59 | 34,206 | +0.34(+1.02%) |