Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.92 | 29.63 | 28.48 | 29.31 | 1,128,310 | +0.33(+1.14%) |
Dec 30, 2019 | 29.18 | 29.48 | 28.78 | 28.98 | 420,541 | -0.24(-0.81%) |
Dec 27, 2019 | 29.41 | 29.56 | 29.03 | 29.21 | 398,252 | -0.16(-0.55%) |
Dec 26, 2019 | 29.46 | 29.56 | 29.24 | 29.37 | 434,320 | +0.05(+0.16%) |
Dec 24, 2019 | 29.34 | 29.46 | 29.19 | 29.33 | 169,441 | -0.04(-0.13%) |
Dec 23, 2019 | 29.71 | 29.76 | 29.04 | 29.36 | 537,741 | -0.14(-0.48%) |
Dec 20, 2019 | 29.61 | 29.76 | 29.23 | 29.51 | 1,518,217 | +0.05(+0.16%) |
Dec 19, 2019 | 29.14 | 29.71 | 29.09 | 29.46 | 475,549 | +0.47(+1.63%) |
Dec 18, 2019 | 29.94 | 29.94 | 28.77 | 28.99 | 613,008 | -0.80(-2.70%) |
Dec 17, 2019 | 30.22 | 30.26 | 29.74 | 29.79 | 519,465 | -0.49(-1.63%) |
Dec 16, 2019 | 29.91 | 30.95 | 29.77 | 30.28 | 415,998 | +0.44(+1.49%) |
Dec 13, 2019 | 29.91 | 30.09 | 29.45 | 29.84 | 526,389 | -0.03(-0.10%) |
Dec 12, 2019 | 29.26 | 30.05 | 29.04 | 29.87 | 450,913 | +0.68(+2.34%) |
Dec 11, 2019 | 29.38 | 29.38 | 28.74 | 29.18 | 396,876 | -0.24(-0.80%) |
Dec 10, 2019 | 29.40 | 29.85 | 29.23 | 29.42 | 479,073 | -0.17(-0.58%) |
Dec 09, 2019 | 29.99 | 30.13 | 29.42 | 29.59 | 407,591 | -0.40(-1.33%) |
Dec 06, 2019 | 29.93 | 30.44 | 29.81 | 29.99 | 501,248 | +0.51(+1.73%) |
Dec 05, 2019 | 29.42 | 29.61 | 29.13 | 29.48 | 413,519 | +0.11(+0.39%) |
Dec 04, 2019 | 28.83 | 29.79 | 28.83 | 29.36 | 686,068 | +0.77(+2.68%) |
Dec 03, 2019 | 28.56 | 28.83 | 28.11 | 28.60 | 992,170 | -0.26(-0.89%) |
Dec 02, 2019 | 29.34 | 29.34 | 28.75 | 28.85 | 455,132 | -0.64(-2.18%) |
Nov 29, 2019 | 30.01 | 30.66 | 29.42 | 29.50 | 265,254 | -0.38(-1.27%) |
Nov 27, 2019 | 29.65 | 30.04 | 29.36 | 29.88 | 630,336 | +0.37(+1.25%) |
Nov 26, 2019 | 29.35 | 30.08 | 29.03 | 29.51 | 877,738 | +0.25(+0.84%) |
Nov 25, 2019 | 28.92 | 29.56 | 28.84 | 29.26 | 1,054,688 | +0.58(+2.01%) |
Nov 22, 2019 | 28.87 | 28.94 | 28.36 | 28.68 | 607,730 | -0.09(-0.30%) |
Nov 21, 2019 | 28.63 | 29.00 | 28.38 | 28.77 | 714,672 | +0.17(+0.60%) |
Nov 20, 2019 | 28.87 | 29.18 | 28.08 | 28.60 | 675,205 | -0.31(-1.08%) |
Nov 19, 2019 | 29.03 | 29.28 | 28.76 | 28.91 | 915,100 | +0.09(+0.30%) |
Nov 18, 2019 | 29.16 | 29.25 | 28.72 | 28.83 | 799,467 | -0.24(-0.81%) |
Nov 15, 2019 | 29.78 | 29.95 | 29.01 | 29.06 | 758,369 | -0.70(-2.35%) |
Nov 14, 2019 | 30.35 | 30.81 | 29.61 | 29.76 | 456,422 | -0.73(-2.39%) |
Nov 13, 2019 | 30.87 | 31.62 | 29.54 | 30.49 | 822,948 | -0.81(-2.60%) |
Nov 12, 2019 | 34.09 | 34.21 | 30.81 | 31.31 | 1,242,083 | -3.10(-9.00%) |
Nov 11, 2019 | 35.07 | 35.44 | 34.39 | 34.40 | 572,299 | -0.87(-2.47%) |
Nov 08, 2019 | 35.31 | 35.59 | 34.73 | 35.27 | 347,334 | -0.23(-0.64%) |
Nov 07, 2019 | 35.06 | 35.74 | 34.91 | 35.50 | 640,899 | +0.61(+1.74%) |
Nov 06, 2019 | 34.99 | 35.46 | 34.39 | 34.89 | 554,870 | +0.08(+0.22%) |
Nov 05, 2019 | 34.61 | 35.34 | 34.58 | 34.82 | 424,909 | +0.30(+0.88%) |
Nov 04, 2019 | 34.20 | 34.58 | 33.97 | 34.51 | 430,254 | +0.74(+2.19%) |
Nov 01, 2019 | 33.44 | 34.19 | 33.09 | 33.78 | 337,193 | +0.64(+1.94%) |
Oct 31, 2019 | 33.64 | 33.73 | 32.65 | 33.13 | 523,860 | -0.78(-2.29%) |
Oct 30, 2019 | 33.51 | 33.93 | 33.10 | 33.91 | 355,128 | +0.59(+1.76%) |
Oct 29, 2019 | 33.23 | 33.52 | 32.83 | 33.32 | 389,889 | -0.14(-0.42%) |
Oct 28, 2019 | 33.38 | 33.92 | 33.37 | 33.46 | 227,123 | +0.24(+0.71%) |
Oct 25, 2019 | 33.11 | 33.47 | 32.74 | 33.23 | 311,101 | -0.10(-0.31%) |
Oct 24, 2019 | 33.35 | 33.88 | 33.05 | 33.33 | 623,374 | +0.18(+0.54%) |
Oct 23, 2019 | 32.48 | 33.55 | 32.36 | 33.15 | 897,835 | +0.80(+2.46%) |
Oct 22, 2019 | 31.31 | 32.49 | 31.06 | 32.36 | 486,634 | +1.22(+3.92%) |
Oct 21, 2019 | 31.04 | 31.75 | 30.81 | 31.13 | 281,231 | +0.34(+1.11%) |
Oct 18, 2019 | 30.42 | 30.95 | 30.24 | 30.79 | 337,193 | +0.16(+0.53%) |
Oct 17, 2019 | 29.91 | 30.99 | 29.83 | 30.63 | 392,991 | +0.90(+3.02%) |
Oct 16, 2019 | 29.18 | 29.82 | 29.18 | 29.73 | 301,631 | +0.49(+1.68%) |
Oct 15, 2019 | 29.42 | 29.52 | 29.05 | 29.24 | 439,612 | -0.18(-0.61%) |
Oct 14, 2019 | 29.91 | 29.91 | 28.97 | 29.42 | 283,670 | -0.57(-1.89%) |
Oct 11, 2019 | 29.70 | 30.33 | 29.68 | 29.99 | 397,195 | +0.55(+1.87%) |
Oct 10, 2019 | 28.99 | 29.77 | 28.91 | 29.44 | 311,927 | +0.43(+1.47%) |
Oct 09, 2019 | 29.44 | 29.57 | 28.64 | 29.01 | 346,633 | -0.13(-0.45%) |
Oct 08, 2019 | 29.62 | 29.70 | 28.71 | 29.15 | 412,209 | -0.79(-2.63%) |
Oct 07, 2019 | 29.57 | 30.38 | 29.57 | 29.93 | 344,007 | +0.10(+0.35%) |
Oct 04, 2019 | 29.71 | 30.11 | 29.33 | 29.83 | 288,495 | +0.32(+1.09%) |
Oct 03, 2019 | 28.40 | 29.64 | 28.27 | 29.51 | 473,402 | +1.25(+4.42%) |
Oct 02, 2019 | 29.37 | 29.59 | 27.95 | 28.26 | 748,908 | -1.42(-4.78%) |
Oct 01, 2019 | 30.73 | 31.37 | 29.35 | 29.68 | 700,659 | -1.08(-3.51%) |
Sep 30, 2019 | 30.62 | 31.13 | 30.58 | 30.76 | 374,093 | +0.16(+0.53%) |
Sep 27, 2019 | 31.03 | 31.24 | 30.22 | 30.60 | 314,376 | -0.24(-0.77%) |
Sep 26, 2019 | 30.49 | 31.00 | 30.25 | 30.83 | 324,762 | +0.31(+1.02%) |
Sep 25, 2019 | 30.08 | 31.16 | 30.05 | 30.52 | 414,823 | +0.45(+1.51%) |
Sep 24, 2019 | 30.28 | 30.57 | 29.99 | 30.07 | 453,121 | -0.04(-0.13%) |
Sep 23, 2019 | 30.00 | 30.41 | 29.67 | 30.10 | 549,668 | +0.02(+0.06%) |
Sep 20, 2019 | 29.33 | 30.16 | 28.37 | 30.08 | 1,210,496 | +0.70(+2.38%) |
Sep 19, 2019 | 30.18 | 30.26 | 28.76 | 29.38 | 777,708 | -0.70(-2.33%) |
Sep 18, 2019 | 30.90 | 31.11 | 29.81 | 30.08 | 586,243 | -0.88(-2.84%) |
Sep 17, 2019 | 32.47 | 32.49 | 30.85 | 30.96 | 643,153 | -1.75(-5.35%) |
Sep 16, 2019 | 32.05 | 33.29 | 31.69 | 32.72 | 587,579 | +0.41(+1.26%) |
Sep 13, 2019 | 32.38 | 32.94 | 31.93 | 32.31 | 621,569 | -0.01(-0.03%) |
Sep 12, 2019 | 32.06 | 32.53 | 31.13 | 32.32 | 729,787 | +0.41(+1.28%) |
Sep 11, 2019 | 30.86 | 31.92 | 30.35 | 31.91 | 766,538 | +1.08(+3.50%) |
Sep 10, 2019 | 29.59 | 30.84 | 29.38 | 30.83 | 732,265 | +1.06(+3.56%) |
Sep 09, 2019 | 29.01 | 29.84 | 28.98 | 29.77 | 617,139 | +0.76(+2.61%) |
Sep 06, 2019 | 28.40 | 29.03 | 28.17 | 29.01 | 676,711 | +0.84(+2.99%) |
Sep 05, 2019 | 27.06 | 28.28 | 27.06 | 28.17 | 613,915 | +1.45(+5.42%) |
Sep 04, 2019 | 26.43 | 26.84 | 26.36 | 26.72 | 403,501 | +0.51(+1.95%) |
Sep 03, 2019 | 25.94 | 26.41 | 25.45 | 26.21 | 544,739 | -0.14(-0.54%) |
Aug 30, 2019 | 26.67 | 26.81 | 26.20 | 26.35 | 339,095 | -0.36(-1.35%) |
Aug 29, 2019 | 26.68 | 27.23 | 26.60 | 26.71 | 391,190 | +0.21(+0.79%) |
Aug 28, 2019 | 26.01 | 26.80 | 26.00 | 26.51 | 475,573 | +0.23(+0.86%) |
Aug 27, 2019 | 28.01 | 28.10 | 26.21 | 26.28 | 599,188 | -1.61(-5.77%) |
Aug 26, 2019 | 28.22 | 28.32 | 27.76 | 27.89 | 361,065 | +0.00(+0.00%) |
Aug 23, 2019 | 28.41 | 29.08 | 27.78 | 27.89 | 446,105 | -0.71(-2.48%) |
Aug 22, 2019 | 28.17 | 28.80 | 28.17 | 28.60 | 464,323 | +0.51(+1.82%) |
Aug 21, 2019 | 27.98 | 28.21 | 27.71 | 28.09 | 540,708 | +0.29(+1.06%) |
Aug 20, 2019 | 28.15 | 28.18 | 27.59 | 27.79 | 492,962 | -0.30(-1.08%) |
Aug 19, 2019 | 27.15 | 28.20 | 27.07 | 28.10 | 637,233 | +1.36(+5.10%) |
Aug 16, 2019 | 25.93 | 26.86 | 25.84 | 26.73 | 875,203 | +0.91(+3.52%) |
Aug 15, 2019 | 26.15 | 26.33 | 25.70 | 25.82 | 1,201,631 | -0.14(-0.55%) |
Aug 14, 2019 | 26.88 | 26.89 | 25.96 | 25.97 | 799,378 | -1.52(-5.54%) |
Aug 13, 2019 | 26.80 | 27.94 | 26.66 | 27.49 | 1,093,688 | +0.71(+2.65%) |
Aug 12, 2019 | 27.78 | 27.88 | 26.41 | 26.78 | 1,352,039 | -1.24(-4.43%) |
Aug 09, 2019 | 29.60 | 29.61 | 28.01 | 28.02 | 1,356,697 | -1.64(-5.52%) |
Aug 08, 2019 | 29.74 | 30.58 | 29.58 | 29.66 | 1,175,933 | +0.19(+0.64%) |
Aug 07, 2019 | 29.17 | 29.87 | 28.87 | 29.47 | 1,516,973 | -0.01(-0.03%) |
Aug 06, 2019 | 27.76 | 29.72 | 27.62 | 29.48 | 2,428,309 | +2.06(+7.53%) |
Aug 05, 2019 | 28.30 | 28.30 | 27.17 | 27.41 | 2,226,326 | -1.35(-4.71%) |
Aug 02, 2019 | 28.81 | 28.82 | 28.15 | 28.77 | 1,403,917 | -0.14(-0.49%) |
Aug 01, 2019 | 28.80 | 29.42 | 28.31 | 28.91 | 2,220,034 | +0.10(+0.36%) |
Jul 31, 2019 | 29.37 | 29.49 | 28.45 | 28.81 | 2,076,090 | -0.61(-2.06%) |
Jul 30, 2019 | 27.93 | 29.42 | 27.92 | 29.41 | 1,517,000 | +1.39(+4.97%) |
Jul 29, 2019 | 27.93 | 28.24 | 27.69 | 28.02 | 459,281 | +0.07(+0.24%) |
Jul 26, 2019 | 27.41 | 28.08 | 27.30 | 27.95 | 1,431,805 | +0.74(+2.71%) |
Jul 25, 2019 | 27.71 | 27.92 | 26.97 | 27.22 | 1,888,612 | -0.54(-1.94%) |
Jul 24, 2019 | 26.86 | 27.76 | 26.82 | 27.76 | 852,376 | +0.83(+3.09%) |
Jul 23, 2019 | 26.87 | 27.19 | 26.64 | 26.92 | 2,089,300 | +0.17(+0.64%) |
Jul 22, 2019 | 27.14 | 27.34 | 26.59 | 26.75 | 787,231 | -0.30(-1.12%) |
Jul 19, 2019 | 26.51 | 27.06 | 26.18 | 27.05 | 623,153 | +0.52(+1.96%) |
Jul 18, 2019 | 26.69 | 26.85 | 26.27 | 26.53 | 703,024 | -0.09(-0.36%) |
Jul 17, 2019 | 26.23 | 26.70 | 25.91 | 26.63 | 926,024 | +0.16(+0.61%) |
Jul 16, 2019 | 26.41 | 26.74 | 26.37 | 26.47 | 561,429 | -0.14(-0.53%) |
Jul 15, 2019 | 26.76 | 26.92 | 26.27 | 26.61 | 710,799 | -0.10(-0.39%) |
Jul 12, 2019 | 26.74 | 27.23 | 26.46 | 26.71 | 546,461 | +0.08(+0.28%) |
Jul 11, 2019 | 26.55 | 26.88 | 25.99 | 26.64 | 763,870 | +0.02(+0.07%) |
Jul 10, 2019 | 27.37 | 27.59 | 26.61 | 26.62 | 861,417 | -0.75(-2.73%) |
Jul 09, 2019 | 27.44 | 27.73 | 26.35 | 27.37 | 823,306 | -0.32(-1.16%) |
Jul 08, 2019 | 27.87 | 28.13 | 27.37 | 27.69 | 993,716 | +1.14(+4.28%) |
Jul 05, 2019 | 26.31 | 26.63 | 25.91 | 26.55 | 423,288 | +0.02(+0.07%) |
Jul 03, 2019 | 26.03 | 26.83 | 25.99 | 26.53 | 260,395 | +0.45(+1.74%) |
Jul 02, 2019 | 25.97 | 26.54 | 25.85 | 26.08 | 533,770 | +0.11(+0.44%) |
Jul 01, 2019 | 25.81 | 26.47 | 25.72 | 25.97 | 526,349 | +0.45(+1.78%) |
Jun 28, 2019 | 25.23 | 25.62 | 24.95 | 25.51 | 1,406,769 | +0.27(+1.09%) |
Jun 27, 2019 | 25.11 | 25.51 | 25.06 | 25.24 | 570,732 | +0.05(+0.19%) |
Jun 26, 2019 | 25.45 | 25.63 | 25.16 | 25.19 | 637,556 | -0.30(-1.19%) |
Jun 25, 2019 | 25.76 | 25.93 | 25.14 | 25.49 | 1,013,362 | -0.30(-1.17%) |
Jun 24, 2019 | 26.33 | 26.50 | 25.76 | 25.80 | 766,364 | -0.59(-2.22%) |
Jun 21, 2019 | 26.84 | 27.12 | 26.30 | 26.38 | 878,056 | -0.66(-2.45%) |
Jun 20, 2019 | 27.81 | 28.07 | 26.91 | 27.05 | 933,477 | -0.48(-1.75%) |
Jun 19, 2019 | 28.68 | 28.81 | 27.26 | 27.53 | 1,703,169 | -1.27(-4.41%) |
Jun 18, 2019 | 28.81 | 29.14 | 28.61 | 28.80 | 413,299 | +0.10(+0.36%) |
Jun 17, 2019 | 28.98 | 28.98 | 28.58 | 28.69 | 430,826 | -0.28(-0.98%) |
Jun 14, 2019 | 29.24 | 29.53 | 28.83 | 28.98 | 391,596 | -0.35(-1.19%) |
Jun 13, 2019 | 28.88 | 29.54 | 28.83 | 29.33 | 617,481 | +0.63(+2.21%) |
Jun 12, 2019 | 28.80 | 29.48 | 28.56 | 28.69 | 585,429 | -0.10(-0.36%) |
Jun 11, 2019 | 29.05 | 29.25 | 28.69 | 28.80 | 523,361 | +0.03(+0.10%) |
Jun 10, 2019 | 29.16 | 29.69 | 28.61 | 28.77 | 526,204 | -0.34(-1.17%) |
Jun 07, 2019 | 28.65 | 29.18 | 28.35 | 29.11 | 838,653 | +0.55(+1.92%) |
Jun 06, 2019 | 27.83 | 28.58 | 27.83 | 28.56 | 842,238 | +0.57(+2.03%) |
Jun 05, 2019 | 28.53 | 28.57 | 27.71 | 27.99 | 829,228 | -0.31(-1.10%) |
Jun 04, 2019 | 27.61 | 28.34 | 27.41 | 28.30 | 1,039,355 | +1.02(+3.75%) |
Jun 03, 2019 | 27.03 | 27.47 | 26.80 | 27.28 | 739,501 | +0.27(+0.98%) |
May 31, 2019 | 27.50 | 27.52 | 26.68 | 27.02 | 1,360,923 | -0.77(-2.76%) |
May 30, 2019 | 27.55 | 28.17 | 27.32 | 27.78 | 1,044,265 | +0.37(+1.35%) |
May 29, 2019 | 28.34 | 28.34 | 27.07 | 27.41 | 1,263,224 | -1.15(-4.04%) |
May 28, 2019 | 29.39 | 29.58 | 28.54 | 28.57 | 1,032,371 | -0.67(-2.30%) |
May 24, 2019 | 30.35 | 30.41 | 29.19 | 29.24 | 686,852 | -0.76(-2.52%) |
May 23, 2019 | 30.36 | 30.37 | 28.74 | 30.00 | 1,744,981 | -0.51(-1.68%) |
May 22, 2019 | 30.51 | 30.77 | 30.17 | 30.51 | 1,020,110 | +0.00(+0.00%) |
May 21, 2019 | 30.29 | 30.77 | 30.07 | 30.51 | 2,259,312 | +0.40(+1.32%) |
May 20, 2019 | 30.08 | 30.61 | 30.05 | 30.11 | 1,972,553 | -0.18(-0.59%) |
May 17, 2019 | 31.03 | 31.20 | 30.23 | 30.29 | 671,957 | -0.96(-3.06%) |
May 16, 2019 | 32.20 | 32.53 | 31.18 | 31.25 | 1,209,503 | -0.94(-2.91%) |
May 15, 2019 | 31.90 | 32.38 | 30.98 | 32.19 | 1,177,495 | +0.18(+0.56%) |
May 14, 2019 | 31.58 | 32.39 | 31.46 | 32.01 | 1,192,359 | +0.62(+1.96%) |
May 13, 2019 | 30.84 | 31.44 | 30.31 | 31.39 | 1,284,706 | +0.09(+0.30%) |
May 10, 2019 | 31.72 | 32.77 | 30.64 | 31.30 | 1,725,794 | -0.46(-1.46%) |
May 09, 2019 | 37.46 | 37.76 | 31.06 | 31.76 | 4,881,818 | -5.94(-15.75%) |
May 08, 2019 | 38.57 | 38.88 | 37.67 | 37.70 | 514,043 | -0.77(-1.99%) |
May 07, 2019 | 39.60 | 39.65 | 38.15 | 38.46 | 520,361 | -1.48(-3.70%) |
May 06, 2019 | 38.84 | 39.96 | 38.73 | 39.94 | 519,847 | +0.45(+1.15%) |
May 03, 2019 | 39.17 | 39.62 | 39.12 | 39.48 | 383,145 | +0.61(+1.56%) |
May 02, 2019 | 37.90 | 38.96 | 37.78 | 38.88 | 709,303 | +0.91(+2.39%) |
May 01, 2019 | 39.22 | 39.32 | 37.95 | 37.97 | 324,641 | -1.06(-2.72%) |
Apr 30, 2019 | 39.06 | 39.25 | 38.85 | 39.03 | 442,467 | +0.07(+0.17%) |
Apr 29, 2019 | 39.22 | 39.29 | 38.79 | 38.96 | 1,006,427 | -0.25(-0.63%) |
Apr 26, 2019 | 39.12 | 39.43 | 38.95 | 39.21 | 401,843 | +0.27(+0.71%) |
Apr 25, 2019 | 39.77 | 39.77 | 38.86 | 38.94 | 555,183 | -1.05(-2.63%) |
Apr 24, 2019 | 40.21 | 40.71 | 39.94 | 39.99 | 323,077 | -0.31(-0.78%) |
Apr 23, 2019 | 40.13 | 40.53 | 39.83 | 40.30 | 1,000,214 | +0.11(+0.28%) |
Apr 22, 2019 | 40.96 | 41.24 | 39.51 | 40.18 | 533,876 | -0.90(-2.19%) |
Apr 18, 2019 | 40.93 | 41.31 | 40.75 | 41.08 | 382,934 | +0.08(+0.18%) |
Apr 17, 2019 | 41.76 | 41.81 | 41.00 | 41.01 | 308,839 | -0.72(-1.72%) |
Apr 16, 2019 | 41.92 | 41.92 | 41.18 | 41.73 | 299,368 | -0.03(-0.07%) |
Apr 15, 2019 | 42.09 | 42.47 | 41.64 | 41.76 | 257,163 | -0.38(-0.90%) |
Apr 12, 2019 | 41.99 | 42.53 | 41.99 | 42.13 | 168,808 | +0.03(+0.07%) |
Apr 11, 2019 | 41.97 | 42.20 | 41.42 | 42.11 | 439,643 | +0.20(+0.47%) |
Apr 10, 2019 | 41.70 | 42.00 | 41.48 | 41.91 | 265,512 | +0.40(+0.96%) |
Apr 09, 2019 | 42.34 | 42.42 | 41.42 | 41.51 | 263,174 | -0.98(-2.32%) |
Apr 08, 2019 | 42.30 | 42.60 | 41.75 | 42.49 | 523,694 | +0.14(+0.34%) |
Apr 05, 2019 | 41.94 | 42.71 | 41.65 | 42.35 | 458,253 | +0.45(+1.08%) |
Apr 04, 2019 | 41.41 | 42.03 | 41.41 | 41.90 | 602,183 | +0.60(+1.44%) |
Apr 03, 2019 | 41.49 | 41.64 | 40.89 | 41.30 | 353,977 | -0.02(-0.05%) |
Apr 02, 2019 | 41.95 | 41.95 | 41.22 | 41.32 | 345,651 | -0.65(-1.56%) |
Apr 01, 2019 | 41.65 | 41.99 | 41.23 | 41.97 | 291,243 | +0.43(+1.03%) |
Mar 29, 2019 | 41.53 | 42.08 | 41.18 | 41.55 | 893,373 | +0.27(+0.64%) |
Mar 28, 2019 | 40.94 | 41.55 | 40.94 | 41.28 | 371,711 | +0.33(+0.81%) |
Mar 27, 2019 | 40.80 | 41.24 | 40.49 | 40.95 | 472,272 | +0.05(+0.12%) |
Mar 26, 2019 | 40.30 | 41.24 | 40.27 | 40.90 | 498,006 | +0.80(+2.01%) |
Mar 25, 2019 | 39.76 | 40.28 | 39.30 | 40.10 | 358,890 | +0.32(+0.81%) |
Mar 22, 2019 | 40.61 | 40.87 | 39.76 | 39.78 | 313,953 | -1.10(-2.69%) |
Mar 21, 2019 | 40.37 | 41.42 | 40.12 | 40.88 | 315,733 | +0.47(+1.17%) |
Mar 20, 2019 | 40.85 | 41.13 | 40.12 | 40.40 | 320,922 | -0.44(-1.09%) |
Mar 19, 2019 | 41.42 | 41.52 | 40.75 | 40.85 | 210,930 | -0.56(-1.35%) |
Mar 18, 2019 | 41.46 | 41.93 | 41.04 | 41.41 | 368,104 | +0.00(+0.00%) |
Mar 15, 2019 | 40.92 | 41.41 | 40.73 | 41.41 | 900,134 | +0.62(+1.51%) |
Mar 14, 2019 | 40.81 | 41.15 | 40.71 | 40.79 | 288,432 | -0.11(-0.28%) |
Mar 13, 2019 | 41.20 | 41.30 | 40.88 | 40.90 | 354,246 | -0.29(-0.71%) |
Mar 12, 2019 | 41.04 | 41.56 | 41.00 | 41.20 | 391,546 | +0.08(+0.18%) |
Mar 11, 2019 | 41.05 | 41.23 | 40.23 | 41.12 | 442,333 | +0.09(+0.23%) |
Mar 08, 2019 | 40.08 | 41.14 | 39.78 | 41.03 | 580,159 | +0.91(+2.27%) |
Mar 07, 2019 | 40.65 | 40.71 | 40.08 | 40.12 | 766,101 | -0.50(-1.24%) |
Mar 06, 2019 | 41.39 | 41.44 | 40.56 | 40.62 | 438,280 | -0.80(-1.92%) |
Mar 05, 2019 | 41.73 | 42.04 | 41.42 | 41.42 | 464,481 | -0.38(-0.91%) |
Mar 04, 2019 | 42.55 | 42.58 | 41.42 | 41.79 | 822,617 | -0.56(-1.32%) |
Mar 01, 2019 | 42.13 | 42.55 | 41.87 | 42.35 | 500,403 | +0.36(+0.86%) |
Feb 28, 2019 | 42.15 | 42.60 | 41.86 | 41.99 | 517,211 | -0.15(-0.36%) |
Feb 27, 2019 | 42.37 | 42.69 | 42.05 | 42.14 | 330,568 | -0.64(-1.50%) |
Feb 26, 2019 | 43.20 | 43.46 | 42.74 | 42.79 | 299,288 | -0.50(-1.16%) |
Feb 25, 2019 | 44.01 | 44.07 | 43.04 | 43.29 | 460,724 | -0.55(-1.25%) |
Feb 22, 2019 | 43.19 | 43.89 | 42.74 | 43.84 | 522,375 | +0.64(+1.49%) |
Feb 21, 2019 | 43.24 | 43.58 | 42.86 | 43.20 | 478,602 | +0.00(+0.00%) |
Feb 20, 2019 | 42.27 | 43.53 | 42.22 | 43.20 | 549,063 | +0.85(+2.01%) |
Feb 19, 2019 | 42.41 | 42.70 | 42.11 | 42.34 | 610,669 | -0.27(-0.64%) |
Feb 15, 2019 | 42.82 | 43.20 | 42.52 | 42.62 | 634,456 | +0.07(+0.16%) |
Feb 14, 2019 | 42.09 | 42.78 | 42.09 | 42.55 | 779,479 | +0.29(+0.69%) |
Feb 13, 2019 | 41.42 | 42.38 | 41.31 | 42.26 | 576,602 | +0.87(+2.10%) |
Feb 12, 2019 | 40.85 | 41.42 | 40.52 | 41.39 | 690,856 | +0.89(+2.20%) |
Feb 11, 2019 | 40.00 | 40.70 | 39.90 | 40.50 | 913,162 | +0.42(+1.04%) |
Feb 08, 2019 | 39.91 | 40.39 | 38.56 | 40.08 | 1,172,678 | +0.61(+1.53%) |
Feb 07, 2019 | 39.71 | 42.48 | 39.07 | 39.47 | 2,100,411 | +1.86(+4.96%) |
Feb 06, 2019 | 37.57 | 37.86 | 37.25 | 37.61 | 602,632 | -0.05(-0.13%) |
Feb 05, 2019 | 37.95 | 38.06 | 37.34 | 37.66 | 736,694 | -0.04(-0.10%) |
Feb 04, 2019 | 37.65 | 37.87 | 37.26 | 37.70 | 502,885 | +0.20(+0.53%) |
Feb 01, 2019 | 37.55 | 37.68 | 36.90 | 37.50 | 555,545 | +0.15(+0.41%) |
Jan 31, 2019 | 37.06 | 37.79 | 36.89 | 37.34 | 1,058,193 | +0.28(+0.77%) |
Jan 30, 2019 | 37.33 | 37.33 | 36.65 | 37.06 | 651,070 | -0.11(-0.31%) |
Jan 29, 2019 | 37.49 | 37.87 | 36.78 | 37.17 | 510,959 | -0.18(-0.48%) |
Jan 28, 2019 | 37.02 | 37.48 | 36.56 | 37.35 | 644,470 | +0.20(+0.54%) |
Jan 25, 2019 | 36.53 | 37.37 | 36.49 | 37.16 | 483,395 | +0.76(+2.08%) |
Jan 24, 2019 | 36.34 | 37.12 | 36.32 | 36.40 | 373,355 | +0.02(+0.05%) |
Jan 23, 2019 | 36.61 | 36.97 | 35.91 | 36.38 | 300,909 | +0.05(+0.13%) |
Jan 22, 2019 | 36.88 | 37.16 | 35.85 | 36.33 | 280,256 | -0.65(-1.77%) |
Jan 18, 2019 | 36.76 | 37.49 | 36.40 | 36.99 | 558,398 | +0.46(+1.27%) |
Jan 17, 2019 | 36.68 | 37.16 | 36.17 | 36.52 | 496,386 | -0.38(-1.03%) |
Jan 16, 2019 | 36.91 | 37.77 | 36.54 | 36.90 | 673,002 | +0.04(+0.10%) |
Jan 15, 2019 | 36.44 | 37.09 | 36.18 | 36.86 | 436,774 | +0.51(+1.41%) |
Jan 14, 2019 | 36.63 | 36.96 | 36.15 | 36.35 | 473,259 | -0.34(-0.93%) |
Jan 11, 2019 | 35.79 | 36.71 | 35.79 | 36.69 | 735,340 | +0.97(+2.70%) |
Jan 10, 2019 | 35.33 | 35.80 | 34.88 | 35.73 | 385,812 | +0.13(+0.37%) |
Jan 09, 2019 | 35.71 | 36.10 | 35.38 | 35.59 | 241,073 | -0.26(-0.71%) |
Jan 08, 2019 | 35.23 | 35.93 | 34.91 | 35.85 | 397,910 | +0.69(+1.97%) |
Jan 07, 2019 | 35.35 | 36.02 | 35.05 | 35.16 | 554,495 | -0.30(-0.85%) |
Jan 04, 2019 | 34.82 | 35.60 | 34.54 | 35.46 | 782,031 | +0.81(+2.35%) |
Jan 03, 2019 | 35.08 | 35.41 | 34.58 | 34.65 | 425,354 | -0.59(-1.67%) |