Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 39.93 | 40.21 | 39.48 | 39.81 | 86,369 | -0.32(-0.80%) |
Nov 27, 2019 | 40.11 | 40.68 | 39.86 | 40.13 | 90,394 | +0.11(+0.27%) |
Nov 26, 2019 | 39.35 | 40.07 | 39.23 | 40.02 | 146,070 | +0.49(+1.25%) |
Nov 25, 2019 | 38.96 | 39.61 | 38.45 | 39.53 | 324,952 | +0.61(+1.57%) |
Nov 22, 2019 | 39.15 | 39.15 | 38.68 | 38.92 | 64,287 | -0.01(-0.02%) |
Nov 21, 2019 | 39.49 | 39.49 | 37.72 | 38.93 | 134,398 | -0.63(-1.59%) |
Nov 20, 2019 | 39.96 | 40.11 | 39.11 | 39.56 | 184,234 | -0.66(-1.64%) |
Nov 19, 2019 | 39.76 | 40.40 | 39.65 | 40.22 | 172,711 | +0.46(+1.15%) |
Nov 18, 2019 | 38.74 | 39.88 | 38.01 | 39.76 | 202,775 | +0.70(+1.79%) |
Nov 15, 2019 | 38.31 | 39.43 | 38.31 | 39.06 | 145,703 | +1.17(+3.09%) |
Nov 14, 2019 | 38.16 | 38.38 | 37.85 | 37.89 | 141,179 | -0.41(-1.06%) |
Nov 13, 2019 | 38.56 | 38.80 | 38.12 | 38.30 | 108,814 | -0.62(-1.59%) |
Nov 12, 2019 | 38.72 | 39.15 | 38.48 | 38.92 | 126,285 | +0.58(+1.52%) |
Nov 11, 2019 | 37.78 | 38.46 | 37.78 | 38.34 | 92,720 | +0.16(+0.43%) |
Nov 08, 2019 | 37.77 | 40.03 | 35.63 | 38.17 | 202,974 | -1.32(-3.34%) |
Nov 07, 2019 | 36.34 | 39.94 | 36.34 | 39.49 | 436,057 | +2.68(+7.29%) |
Nov 06, 2019 | 37.63 | 37.99 | 36.67 | 36.81 | 179,006 | -0.93(-2.46%) |
Nov 05, 2019 | 37.47 | 37.94 | 37.38 | 37.73 | 313,455 | +0.05(+0.13%) |
Nov 04, 2019 | 37.41 | 37.97 | 37.25 | 37.69 | 368,746 | +0.68(+1.83%) |
Nov 01, 2019 | 36.57 | 37.29 | 36.57 | 37.01 | 186,034 | +0.71(+1.95%) |
Oct 31, 2019 | 36.86 | 36.86 | 35.75 | 36.30 | 66,705 | -0.56(-1.52%) |
Oct 30, 2019 | 37.09 | 37.09 | 36.18 | 36.86 | 116,698 | -0.04(-0.11%) |
Oct 29, 2019 | 37.12 | 37.39 | 36.83 | 36.90 | 79,009 | -0.21(-0.57%) |
Oct 28, 2019 | 36.84 | 37.70 | 36.84 | 37.12 | 112,179 | +0.54(+1.48%) |
Oct 25, 2019 | 36.64 | 36.91 | 36.32 | 36.57 | 71,003 | +0.05(+0.13%) |
Oct 24, 2019 | 37.64 | 37.64 | 36.24 | 36.53 | 92,784 | -0.83(-2.23%) |
Oct 23, 2019 | 36.54 | 37.41 | 36.36 | 37.36 | 143,132 | +0.82(+2.25%) |
Oct 22, 2019 | 35.89 | 36.90 | 35.48 | 36.54 | 94,194 | +0.43(+1.18%) |
Oct 21, 2019 | 35.31 | 36.17 | 35.31 | 36.11 | 125,434 | +1.19(+3.41%) |
Oct 18, 2019 | 34.14 | 35.15 | 34.14 | 34.92 | 106,246 | +0.78(+2.30%) |
Oct 17, 2019 | 34.06 | 34.41 | 33.88 | 34.14 | 171,625 | +0.27(+0.80%) |
Oct 16, 2019 | 33.82 | 34.45 | 33.53 | 33.86 | 102,431 | -0.18(-0.54%) |
Oct 15, 2019 | 33.85 | 34.33 | 33.33 | 34.05 | 116,633 | +0.43(+1.27%) |
Oct 14, 2019 | 33.73 | 33.75 | 33.05 | 33.62 | 69,596 | -0.03(-0.09%) |
Oct 11, 2019 | 32.77 | 34.24 | 32.56 | 33.65 | 146,140 | +1.40(+4.35%) |
Oct 10, 2019 | 32.79 | 33.01 | 32.21 | 32.25 | 86,944 | -0.42(-1.27%) |
Oct 09, 2019 | 33.54 | 33.54 | 32.61 | 32.66 | 78,015 | -0.48(-1.46%) |
Oct 08, 2019 | 33.46 | 33.51 | 32.82 | 33.15 | 132,208 | -0.78(-2.31%) |
Oct 07, 2019 | 33.85 | 34.38 | 33.37 | 33.93 | 93,781 | -0.16(-0.48%) |
Oct 04, 2019 | 33.84 | 34.24 | 33.58 | 34.10 | 65,525 | +0.40(+1.18%) |
Oct 03, 2019 | 33.36 | 33.84 | 32.75 | 33.70 | 84,754 | +0.09(+0.26%) |
Oct 02, 2019 | 33.54 | 33.67 | 32.96 | 33.61 | 77,355 | -0.28(-0.83%) |
Oct 01, 2019 | 35.53 | 35.85 | 33.70 | 33.89 | 81,456 | -1.35(-3.84%) |
Sep 30, 2019 | 35.15 | 35.66 | 34.81 | 35.25 | 157,730 | +0.23(+0.66%) |
Sep 27, 2019 | 35.50 | 35.67 | 34.97 | 35.02 | 71,623 | -0.38(-1.07%) |
Sep 26, 2019 | 36.57 | 36.86 | 35.24 | 35.39 | 104,932 | -1.30(-3.53%) |
Sep 25, 2019 | 36.45 | 36.85 | 35.96 | 36.69 | 93,861 | +0.22(+0.61%) |
Sep 24, 2019 | 37.14 | 37.14 | 36.31 | 36.47 | 296,762 | -0.62(-1.67%) |
Sep 23, 2019 | 36.61 | 37.47 | 36.57 | 37.09 | 196,356 | +0.18(+0.50%) |
Sep 20, 2019 | 36.34 | 37.20 | 36.31 | 36.90 | 445,036 | +0.53(+1.46%) |
Sep 19, 2019 | 36.00 | 36.77 | 35.86 | 36.37 | 171,497 | +0.38(+1.05%) |
Sep 18, 2019 | 36.57 | 36.71 | 35.65 | 35.99 | 178,765 | -0.64(-1.74%) |
Sep 17, 2019 | 36.89 | 37.22 | 36.21 | 36.63 | 147,071 | -0.49(-1.33%) |
Sep 16, 2019 | 37.47 | 37.67 | 37.10 | 37.13 | 131,465 | -0.34(-0.90%) |
Sep 13, 2019 | 37.46 | 37.92 | 37.33 | 37.46 | 112,654 | +0.35(+0.94%) |
Sep 12, 2019 | 36.98 | 37.47 | 36.44 | 37.12 | 147,691 | +0.20(+0.55%) |
Sep 11, 2019 | 37.26 | 37.42 | 36.42 | 36.91 | 217,402 | -0.05(-0.13%) |
Sep 10, 2019 | 36.58 | 37.02 | 35.64 | 36.96 | 153,632 | +0.67(+1.84%) |
Sep 09, 2019 | 33.55 | 36.46 | 33.55 | 36.29 | 213,098 | +2.87(+8.60%) |
Sep 06, 2019 | 33.49 | 33.74 | 32.99 | 33.42 | 101,389 | -0.04(-0.12%) |
Sep 05, 2019 | 32.03 | 33.85 | 32.03 | 33.46 | 217,096 | +1.94(+6.17%) |
Sep 04, 2019 | 30.73 | 31.80 | 30.61 | 31.51 | 238,713 | +1.20(+3.96%) |
Sep 03, 2019 | 31.20 | 31.37 | 30.15 | 30.31 | 212,352 | -1.01(-3.21%) |
Aug 30, 2019 | 30.98 | 31.37 | 30.51 | 31.32 | 176,113 | +0.26(+0.84%) |
Aug 29, 2019 | 30.59 | 31.27 | 30.59 | 31.06 | 188,021 | +0.85(+2.82%) |
Aug 28, 2019 | 30.79 | 31.16 | 29.82 | 30.21 | 243,539 | -0.57(-1.85%) |
Aug 27, 2019 | 30.73 | 31.23 | 30.41 | 30.78 | 139,862 | -0.04(-0.13%) |
Aug 26, 2019 | 31.36 | 31.40 | 29.76 | 30.82 | 81,138 | -0.16(-0.53%) |
Aug 23, 2019 | 31.98 | 32.36 | 30.79 | 30.98 | 139,526 | -1.36(-4.22%) |
Aug 22, 2019 | 32.66 | 32.90 | 32.18 | 32.35 | 118,954 | -0.29(-0.89%) |
Aug 21, 2019 | 32.78 | 32.96 | 32.50 | 32.64 | 103,067 | +0.12(+0.36%) |
Aug 20, 2019 | 32.36 | 33.06 | 32.18 | 32.52 | 60,462 | -0.01(-0.03%) |
Aug 19, 2019 | 32.89 | 33.28 | 32.48 | 32.53 | 73,396 | +0.12(+0.36%) |
Aug 16, 2019 | 31.95 | 32.62 | 31.95 | 32.41 | 57,257 | +0.81(+2.57%) |
Aug 15, 2019 | 31.72 | 31.72 | 31.36 | 31.60 | 66,719 | -0.17(-0.55%) |
Aug 14, 2019 | 32.78 | 32.78 | 31.62 | 31.77 | 68,469 | -1.66(-4.98%) |
Aug 13, 2019 | 32.61 | 33.78 | 32.61 | 33.44 | 73,142 | +0.84(+2.58%) |
Aug 12, 2019 | 33.18 | 33.29 | 32.23 | 32.60 | 155,287 | -0.79(-2.38%) |
Aug 09, 2019 | 33.86 | 33.95 | 32.96 | 33.39 | 114,721 | -0.54(-1.60%) |
Aug 08, 2019 | 34.12 | 34.29 | 33.42 | 33.93 | 235,970 | +0.11(+0.31%) |
Aug 07, 2019 | 34.11 | 35.16 | 33.34 | 33.83 | 133,803 | -0.68(-1.96%) |
Aug 06, 2019 | 35.19 | 35.57 | 34.24 | 34.50 | 180,314 | -0.50(-1.43%) |
Aug 05, 2019 | 35.02 | 35.42 | 34.59 | 35.00 | 140,702 | -0.78(-2.19%) |
Aug 02, 2019 | 35.21 | 36.25 | 34.57 | 35.79 | 149,601 | +0.29(+0.82%) |
Aug 01, 2019 | 36.87 | 36.93 | 35.16 | 35.50 | 199,603 | -1.63(-4.40%) |
Jul 31, 2019 | 37.63 | 37.91 | 36.48 | 37.13 | 224,721 | -0.78(-2.06%) |
Jul 30, 2019 | 36.23 | 38.41 | 36.23 | 37.91 | 260,554 | -0.75(-1.95%) |
Jul 29, 2019 | 39.36 | 39.58 | 38.60 | 38.67 | 115,594 | -0.64(-1.62%) |
Jul 26, 2019 | 40.18 | 40.21 | 38.67 | 39.30 | 292,161 | -0.80(-2.00%) |
Jul 25, 2019 | 41.23 | 41.31 | 40.05 | 40.10 | 198,071 | -1.34(-3.24%) |
Jul 24, 2019 | 39.58 | 41.62 | 39.47 | 41.45 | 173,263 | +1.76(+4.43%) |
Jul 23, 2019 | 38.95 | 39.76 | 38.95 | 39.69 | 136,790 | +0.80(+2.06%) |
Jul 22, 2019 | 39.35 | 39.93 | 38.86 | 38.89 | 90,287 | -0.46(-1.18%) |
Jul 19, 2019 | 39.08 | 39.60 | 38.85 | 39.35 | 90,588 | +0.20(+0.52%) |
Jul 18, 2019 | 38.96 | 39.45 | 38.95 | 39.15 | 116,638 | +0.09(+0.22%) |
Jul 17, 2019 | 38.91 | 39.42 | 38.76 | 39.06 | 152,144 | +0.05(+0.12%) |
Jul 16, 2019 | 38.41 | 39.54 | 38.17 | 39.01 | 158,056 | +0.63(+1.64%) |
Jul 15, 2019 | 39.07 | 39.48 | 38.30 | 38.38 | 63,207 | -0.61(-1.56%) |
Jul 12, 2019 | 38.60 | 39.12 | 38.59 | 38.99 | 80,132 | +0.61(+1.59%) |
Jul 11, 2019 | 38.49 | 38.67 | 37.96 | 38.38 | 99,627 | -0.15(-0.40%) |
Jul 10, 2019 | 39.23 | 39.46 | 38.48 | 38.54 | 107,311 | -0.58(-1.48%) |
Jul 09, 2019 | 39.49 | 39.49 | 38.81 | 39.12 | 76,148 | -0.43(-1.10%) |
Jul 08, 2019 | 39.82 | 40.32 | 39.20 | 39.55 | 119,079 | -0.53(-1.33%) |
Jul 05, 2019 | 40.31 | 40.52 | 39.88 | 40.09 | 68,329 | -0.45(-1.12%) |
Jul 03, 2019 | 41.03 | 41.03 | 40.41 | 40.54 | 28,781 | -0.31(-0.76%) |
Jul 02, 2019 | 41.38 | 41.38 | 40.39 | 40.85 | 79,220 | -0.56(-1.35%) |
Jul 01, 2019 | 41.16 | 41.61 | 40.39 | 41.41 | 122,147 | +0.87(+2.14%) |
Jun 28, 2019 | 39.42 | 40.69 | 39.26 | 40.54 | 289,056 | +0.77(+1.94%) |
Jun 27, 2019 | 39.51 | 40.01 | 39.23 | 39.77 | 84,250 | +0.24(+0.61%) |
Jun 26, 2019 | 38.83 | 39.63 | 38.79 | 39.52 | 155,116 | +0.84(+2.17%) |
Jun 25, 2019 | 38.28 | 38.79 | 38.00 | 38.68 | 79,228 | +0.34(+0.88%) |
Jun 24, 2019 | 38.50 | 38.92 | 38.16 | 38.35 | 73,353 | -0.29(-0.75%) |
Jun 21, 2019 | 38.38 | 39.18 | 38.19 | 38.64 | 124,339 | +0.07(+0.18%) |
Jun 20, 2019 | 38.43 | 38.64 | 37.93 | 38.57 | 127,671 | +0.46(+1.22%) |
Jun 19, 2019 | 38.02 | 38.42 | 37.57 | 38.10 | 126,103 | +0.04(+0.10%) |
Jun 18, 2019 | 36.87 | 38.27 | 36.71 | 38.07 | 150,416 | +1.41(+3.85%) |
Jun 17, 2019 | 37.52 | 37.59 | 36.61 | 36.66 | 94,896 | -0.72(-1.94%) |
Jun 14, 2019 | 37.67 | 37.85 | 37.04 | 37.38 | 131,069 | -0.33(-0.87%) |
Jun 13, 2019 | 37.91 | 38.27 | 37.47 | 37.71 | 83,226 | +0.04(+0.10%) |
Jun 12, 2019 | 37.56 | 37.79 | 37.21 | 37.67 | 68,351 | +0.10(+0.26%) |
Jun 11, 2019 | 37.96 | 38.40 | 37.44 | 37.57 | 127,514 | -0.01(-0.03%) |
Jun 10, 2019 | 37.55 | 38.55 | 37.49 | 37.58 | 108,434 | +0.38(+1.01%) |
Jun 07, 2019 | 37.58 | 37.75 | 37.02 | 37.21 | 90,174 | -0.03(-0.08%) |
Jun 06, 2019 | 37.01 | 37.55 | 36.74 | 37.24 | 58,663 | +0.16(+0.44%) |
Jun 05, 2019 | 37.28 | 37.74 | 36.73 | 37.07 | 71,169 | -0.18(-0.49%) |
Jun 04, 2019 | 35.89 | 37.31 | 35.89 | 37.25 | 119,549 | +1.58(+4.44%) |
Jun 03, 2019 | 34.71 | 35.97 | 34.71 | 35.67 | 147,554 | +0.65(+1.85%) |
May 31, 2019 | 34.95 | 35.08 | 33.89 | 35.02 | 155,709 | -0.46(-1.31%) |
May 30, 2019 | 35.45 | 36.27 | 35.20 | 35.49 | 203,404 | +0.04(+0.11%) |
May 29, 2019 | 35.39 | 35.88 | 33.32 | 35.45 | 444,999 | +3.96(+12.58%) |
May 28, 2019 | 32.17 | 32.52 | 31.36 | 31.49 | 187,673 | -0.62(-1.93%) |
May 24, 2019 | 33.04 | 33.15 | 31.51 | 32.11 | 137,798 | -0.80(-2.44%) |
May 23, 2019 | 33.93 | 34.03 | 32.72 | 32.91 | 65,974 | -1.47(-4.27%) |
May 22, 2019 | 34.74 | 35.33 | 34.31 | 34.38 | 75,835 | -0.57(-1.63%) |
May 21, 2019 | 34.50 | 35.10 | 34.43 | 34.95 | 52,193 | +0.69(+2.00%) |
May 20, 2019 | 33.71 | 34.31 | 33.61 | 34.26 | 63,772 | +0.27(+0.80%) |
May 17, 2019 | 34.07 | 34.36 | 33.82 | 33.99 | 65,120 | -0.42(-1.21%) |
May 16, 2019 | 34.26 | 35.09 | 34.24 | 34.41 | 58,965 | +0.28(+0.82%) |
May 15, 2019 | 33.79 | 34.36 | 33.61 | 34.13 | 109,081 | +0.01(+0.03%) |
May 14, 2019 | 34.16 | 34.30 | 33.70 | 34.12 | 123,074 | +0.11(+0.31%) |
May 13, 2019 | 35.14 | 35.58 | 33.88 | 34.01 | 56,624 | -1.90(-5.30%) |
May 10, 2019 | 35.97 | 36.13 | 35.23 | 35.91 | 49,797 | -0.29(-0.80%) |
May 09, 2019 | 35.17 | 36.50 | 34.94 | 36.20 | 74,774 | +0.67(+1.88%) |
May 08, 2019 | 36.60 | 36.83 | 35.29 | 35.54 | 106,125 | -1.14(-3.11%) |
May 07, 2019 | 37.20 | 37.51 | 36.40 | 36.68 | 69,275 | -0.90(-2.39%) |
May 06, 2019 | 37.40 | 38.10 | 37.09 | 37.57 | 60,315 | -0.66(-1.72%) |
May 03, 2019 | 37.32 | 38.37 | 37.16 | 38.23 | 75,266 | +1.10(+2.97%) |
May 02, 2019 | 37.27 | 37.27 | 36.74 | 37.13 | 53,565 | -0.13(-0.34%) |
May 01, 2019 | 38.00 | 38.00 | 37.25 | 37.25 | 81,932 | -0.70(-1.85%) |
Apr 30, 2019 | 37.75 | 38.01 | 37.16 | 37.96 | 131,784 | +0.13(+0.36%) |
Apr 29, 2019 | 37.66 | 38.76 | 37.48 | 37.82 | 62,423 | +0.19(+0.51%) |
Apr 26, 2019 | 37.84 | 38.28 | 37.56 | 37.63 | 60,555 | -0.14(-0.38%) |
Apr 25, 2019 | 38.14 | 38.17 | 37.46 | 37.78 | 91,833 | -0.37(-0.96%) |
Apr 24, 2019 | 38.53 | 38.91 | 38.04 | 38.14 | 108,917 | -0.41(-1.05%) |
Apr 23, 2019 | 38.17 | 38.91 | 38.07 | 38.55 | 81,844 | +0.27(+0.71%) |
Apr 22, 2019 | 38.34 | 38.58 | 37.99 | 38.28 | 57,063 | -0.37(-0.95%) |
Apr 18, 2019 | 38.81 | 39.35 | 38.42 | 38.64 | 70,613 | -0.18(-0.47%) |
Apr 17, 2019 | 38.95 | 39.68 | 38.44 | 38.83 | 111,844 | +0.01(+0.02%) |
Apr 16, 2019 | 38.47 | 39.16 | 38.40 | 38.82 | 123,882 | +0.43(+1.13%) |
Apr 15, 2019 | 38.36 | 38.67 | 38.07 | 38.38 | 74,247 | +0.05(+0.13%) |
Apr 12, 2019 | 37.95 | 38.52 | 37.95 | 38.34 | 81,190 | +0.42(+1.12%) |
Apr 11, 2019 | 37.54 | 38.02 | 37.39 | 37.91 | 60,528 | +0.47(+1.26%) |
Apr 10, 2019 | 36.41 | 37.58 | 36.41 | 37.44 | 146,587 | +1.03(+2.83%) |
Apr 09, 2019 | 36.66 | 36.86 | 36.13 | 36.41 | 131,042 | -0.27(-0.74%) |
Apr 08, 2019 | 36.08 | 36.70 | 35.90 | 36.68 | 92,754 | +0.38(+1.04%) |
Apr 05, 2019 | 36.31 | 36.37 | 35.89 | 36.30 | 81,086 | +0.15(+0.43%) |
Apr 04, 2019 | 35.11 | 36.46 | 34.76 | 36.15 | 73,068 | +1.04(+2.97%) |
Apr 03, 2019 | 34.52 | 35.17 | 34.52 | 35.10 | 63,485 | +0.86(+2.51%) |
Apr 02, 2019 | 34.02 | 34.50 | 33.64 | 34.25 | 42,803 | +0.21(+0.62%) |
Apr 01, 2019 | 33.39 | 34.22 | 33.39 | 34.03 | 49,537 | +0.91(+2.74%) |
Mar 29, 2019 | 33.51 | 33.97 | 32.84 | 33.13 | 60,348 | -0.18(-0.55%) |
Mar 28, 2019 | 33.04 | 33.46 | 32.67 | 33.31 | 68,020 | +0.28(+0.85%) |
Mar 27, 2019 | 32.38 | 33.16 | 32.24 | 33.03 | 92,910 | +0.58(+1.78%) |
Mar 26, 2019 | 32.88 | 33.23 | 31.83 | 32.45 | 142,189 | +0.29(+0.90%) |
Mar 25, 2019 | 31.74 | 32.46 | 31.54 | 32.16 | 79,167 | +0.16(+0.51%) |
Mar 22, 2019 | 33.44 | 33.52 | 31.83 | 32.00 | 124,636 | -1.65(-4.90%) |
Mar 21, 2019 | 33.09 | 34.19 | 33.09 | 33.65 | 58,135 | +0.46(+1.39%) |
Mar 20, 2019 | 33.03 | 34.12 | 32.65 | 33.19 | 85,077 | +0.00(+0.00%) |
Mar 19, 2019 | 33.44 | 33.73 | 32.56 | 33.19 | 115,591 | -0.11(-0.32%) |
Mar 18, 2019 | 33.80 | 33.96 | 32.92 | 33.29 | 77,535 | -0.51(-1.51%) |
Mar 15, 2019 | 32.55 | 34.13 | 32.55 | 33.80 | 174,512 | +1.30(+4.01%) |
Mar 14, 2019 | 33.71 | 33.82 | 32.45 | 32.50 | 193,513 | -1.22(-3.63%) |
Mar 13, 2019 | 34.28 | 34.28 | 33.70 | 33.73 | 103,460 | -0.41(-1.19%) |
Mar 12, 2019 | 34.42 | 34.42 | 33.83 | 34.13 | 77,969 | -0.15(-0.45%) |
Mar 11, 2019 | 34.28 | 34.43 | 33.97 | 34.28 | 180,600 | -0.01(-0.03%) |
Mar 08, 2019 | 34.52 | 34.89 | 34.17 | 34.29 | 52,260 | -0.35(-1.00%) |
Mar 07, 2019 | 35.45 | 35.72 | 34.53 | 34.64 | 124,089 | -0.68(-1.91%) |
Mar 06, 2019 | 35.87 | 36.20 | 35.04 | 35.32 | 103,494 | -0.54(-1.51%) |
Mar 05, 2019 | 36.17 | 36.30 | 35.73 | 35.86 | 98,650 | -0.15(-0.43%) |
Mar 04, 2019 | 36.20 | 36.45 | 35.82 | 36.01 | 56,890 | -0.12(-0.32%) |
Mar 01, 2019 | 36.41 | 36.61 | 35.82 | 36.13 | 75,487 | +0.01(+0.03%) |
Feb 28, 2019 | 36.50 | 36.67 | 36.09 | 36.12 | 93,986 | -0.48(-1.32%) |
Feb 27, 2019 | 36.96 | 37.24 | 36.31 | 36.60 | 47,069 | -0.36(-0.97%) |
Feb 26, 2019 | 36.66 | 37.49 | 36.56 | 36.96 | 109,195 | +0.18(+0.50%) |
Feb 25, 2019 | 36.55 | 36.88 | 36.14 | 36.77 | 186,222 | +0.39(+1.06%) |
Feb 22, 2019 | 36.84 | 36.84 | 36.13 | 36.39 | 62,525 | -0.22(-0.61%) |
Feb 21, 2019 | 36.83 | 37.14 | 36.40 | 36.61 | 85,477 | -0.23(-0.63%) |
Feb 20, 2019 | 36.46 | 37.09 | 36.44 | 36.84 | 53,013 | +0.10(+0.26%) |
Feb 19, 2019 | 36.40 | 36.91 | 36.40 | 36.74 | 101,936 | +0.10(+0.26%) |
Feb 15, 2019 | 35.62 | 36.71 | 35.62 | 36.65 | 113,230 | +1.26(+3.57%) |
Feb 14, 2019 | 35.34 | 35.67 | 35.00 | 35.38 | 73,682 | -0.17(-0.49%) |
Feb 13, 2019 | 34.69 | 35.63 | 34.57 | 35.56 | 69,338 | +0.90(+2.59%) |
Feb 12, 2019 | 33.83 | 34.82 | 33.83 | 34.66 | 51,833 | +0.98(+2.92%) |
Feb 11, 2019 | 34.54 | 34.63 | 33.57 | 33.68 | 87,705 | -0.89(-2.57%) |
Feb 08, 2019 | 34.58 | 34.62 | 34.03 | 34.56 | 103,587 | -0.06(-0.17%) |
Feb 07, 2019 | 34.50 | 34.69 | 34.00 | 34.62 | 119,573 | -0.05(-0.14%) |
Feb 06, 2019 | 33.95 | 34.71 | 33.92 | 34.67 | 69,261 | +0.62(+1.81%) |
Feb 05, 2019 | 33.99 | 34.17 | 33.73 | 34.05 | 94,139 | +0.03(+0.09%) |
Feb 04, 2019 | 33.68 | 34.19 | 33.66 | 34.02 | 111,955 | +0.35(+1.03%) |
Feb 01, 2019 | 34.76 | 35.02 | 33.54 | 33.68 | 226,150 | -1.23(-3.54%) |
Jan 31, 2019 | 34.19 | 34.96 | 32.39 | 34.91 | 269,369 | +0.80(+2.35%) |
Jan 30, 2019 | 32.93 | 34.35 | 32.52 | 34.11 | 260,703 | +1.50(+4.61%) |
Jan 29, 2019 | 32.59 | 32.86 | 32.45 | 32.61 | 141,699 | +0.03(+0.09%) |
Jan 28, 2019 | 32.60 | 32.80 | 31.82 | 32.58 | 181,996 | -0.36(-1.08%) |
Jan 25, 2019 | 32.70 | 33.22 | 32.70 | 32.94 | 114,533 | +0.47(+1.45%) |
Jan 24, 2019 | 32.48 | 32.53 | 31.92 | 32.46 | 111,729 | -0.01(-0.03%) |
Jan 23, 2019 | 32.89 | 33.39 | 32.33 | 32.47 | 100,341 | -0.08(-0.24%) |
Jan 22, 2019 | 32.92 | 32.92 | 32.21 | 32.55 | 132,503 | -0.41(-1.26%) |
Jan 18, 2019 | 32.44 | 33.11 | 32.39 | 32.96 | 132,808 | +0.64(+1.97%) |
Jan 17, 2019 | 31.79 | 32.45 | 31.78 | 32.33 | 60,857 | +0.50(+1.57%) |
Jan 16, 2019 | 31.68 | 32.25 | 31.59 | 31.83 | 82,108 | +0.22(+0.70%) |
Jan 15, 2019 | 31.76 | 31.83 | 31.54 | 31.61 | 106,900 | -0.13(-0.42%) |
Jan 14, 2019 | 31.37 | 32.12 | 31.36 | 31.74 | 159,249 | +0.11(+0.33%) |
Jan 11, 2019 | 30.92 | 31.68 | 30.67 | 31.64 | 101,968 | +0.48(+1.55%) |
Jan 10, 2019 | 30.19 | 31.22 | 30.06 | 31.15 | 76,710 | +0.79(+2.60%) |
Jan 09, 2019 | 30.10 | 30.53 | 29.50 | 30.36 | 160,765 | +0.53(+1.78%) |
Jan 08, 2019 | 29.59 | 30.10 | 29.08 | 29.84 | 61,779 | +0.45(+1.54%) |
Jan 07, 2019 | 28.59 | 29.55 | 28.59 | 29.38 | 89,196 | +0.80(+2.80%) |
Jan 04, 2019 | 27.61 | 28.71 | 27.41 | 28.58 | 89,404 | +1.41(+5.17%) |
Jan 03, 2019 | 28.47 | 28.55 | 27.12 | 27.18 | 107,057 | -1.40(-4.89%) |
Jan 02, 2019 | 28.54 | 29.23 | 28.37 | 28.57 | 127,175 | -0.45(-1.56%) |
Dec 31, 2018 | 28.66 | 29.28 | 28.55 | 29.03 | 128,758 | +0.44(+1.55%) |
Dec 28, 2018 | 28.42 | 29.15 | 27.99 | 28.58 | 108,614 | +0.24(+0.85%) |
Dec 27, 2018 | 27.98 | 28.56 | 27.16 | 28.34 | 107,505 | -0.12(-0.41%) |
Dec 26, 2018 | 27.38 | 28.51 | 26.64 | 28.46 | 119,395 | +1.22(+4.49%) |
Dec 24, 2018 | 27.57 | 27.75 | 27.16 | 27.23 | 79,851 | -0.34(-1.22%) |
Dec 21, 2018 | 27.49 | 27.83 | 27.28 | 27.57 | 206,117 | +0.19(+0.70%) |
Dec 20, 2018 | 27.54 | 27.81 | 26.66 | 27.38 | 134,912 | -0.17(-0.63%) |
Dec 19, 2018 | 28.12 | 28.72 | 27.39 | 27.55 | 115,001 | -0.50(-1.79%) |
Dec 18, 2018 | 28.95 | 29.32 | 27.83 | 28.05 | 185,712 | -0.75(-2.61%) |
Dec 17, 2018 | 29.28 | 29.48 | 28.74 | 28.80 | 136,252 | -0.60(-2.03%) |
Dec 14, 2018 | 30.02 | 30.30 | 29.25 | 29.40 | 67,183 | -0.90(-2.96%) |
Dec 13, 2018 | 30.25 | 30.48 | 29.93 | 30.30 | 126,009 | +0.19(+0.64%) |
Dec 12, 2018 | 30.81 | 30.86 | 29.89 | 30.10 | 195,548 | -0.27(-0.89%) |
Dec 11, 2018 | 30.67 | 30.92 | 30.03 | 30.37 | 115,014 | +0.15(+0.51%) |
Dec 10, 2018 | 30.28 | 30.56 | 29.73 | 30.22 | 89,404 | -0.12(-0.38%) |
Dec 07, 2018 | 31.20 | 31.58 | 30.22 | 30.34 | 141,011 | -0.88(-2.81%) |
Dec 06, 2018 | 31.36 | 31.90 | 30.62 | 31.21 | 121,942 | -0.72(-2.26%) |
Dec 04, 2018 | 33.65 | 33.65 | 31.77 | 31.93 | 249,106 | -1.71(-5.09%) |