Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.70 | 29.40 | 28.27 | 29.08 | 1,136,983 | +0.33(+1.14%) |
Dec 30, 2019 | 28.96 | 29.25 | 28.56 | 28.76 | 423,774 | -0.23(-0.81%) |
Dec 27, 2019 | 29.19 | 29.34 | 28.81 | 28.99 | 401,313 | -0.16(-0.55%) |
Dec 26, 2019 | 29.23 | 29.34 | 29.02 | 29.15 | 437,659 | +0.05(+0.16%) |
Dec 24, 2019 | 29.11 | 29.23 | 28.97 | 29.10 | 170,744 | -0.04(-0.13%) |
Dec 23, 2019 | 29.49 | 29.54 | 28.82 | 29.14 | 541,875 | -0.14(-0.48%) |
Dec 20, 2019 | 29.38 | 29.54 | 29.01 | 29.28 | 1,529,887 | +0.05(+0.16%) |
Dec 19, 2019 | 28.92 | 29.48 | 28.87 | 29.23 | 479,205 | +0.47(+1.63%) |
Dec 18, 2019 | 29.71 | 29.71 | 28.55 | 28.76 | 617,720 | -0.80(-2.70%) |
Dec 17, 2019 | 29.99 | 30.03 | 29.52 | 29.56 | 523,458 | -0.49(-1.63%) |
Dec 16, 2019 | 29.69 | 30.71 | 29.55 | 30.05 | 419,195 | +0.44(+1.49%) |
Dec 13, 2019 | 29.69 | 29.86 | 29.23 | 29.61 | 530,436 | -0.03(-0.09%) |
Dec 12, 2019 | 29.04 | 29.82 | 28.82 | 29.64 | 454,379 | +0.68(+2.34%) |
Dec 11, 2019 | 29.16 | 29.16 | 28.52 | 28.96 | 399,927 | -0.23(-0.80%) |
Dec 10, 2019 | 29.18 | 29.62 | 29.01 | 29.20 | 482,756 | -0.17(-0.58%) |
Dec 09, 2019 | 29.76 | 29.90 | 29.20 | 29.37 | 410,724 | -0.39(-1.33%) |
Dec 06, 2019 | 29.70 | 30.21 | 29.58 | 29.76 | 505,101 | +0.51(+1.73%) |
Dec 05, 2019 | 29.20 | 29.38 | 28.91 | 29.25 | 416,698 | +0.11(+0.39%) |
Dec 04, 2019 | 28.61 | 29.56 | 28.61 | 29.14 | 691,342 | +0.76(+2.68%) |
Dec 03, 2019 | 28.34 | 28.61 | 27.89 | 28.38 | 999,797 | -0.25(-0.89%) |
Dec 02, 2019 | 29.11 | 29.11 | 28.53 | 28.63 | 458,631 | -0.64(-2.18%) |
Nov 29, 2019 | 29.78 | 30.43 | 29.20 | 29.27 | 267,293 | -0.38(-1.27%) |
Nov 27, 2019 | 29.42 | 29.81 | 29.14 | 29.65 | 635,182 | +0.37(+1.25%) |
Nov 26, 2019 | 29.12 | 29.85 | 28.81 | 29.28 | 884,485 | +0.24(+0.84%) |
Nov 25, 2019 | 28.70 | 29.34 | 28.62 | 29.04 | 1,062,796 | +0.57(+2.01%) |
Nov 22, 2019 | 28.65 | 28.72 | 28.14 | 28.46 | 612,402 | -0.08(-0.30%) |
Nov 21, 2019 | 28.41 | 28.78 | 28.16 | 28.55 | 720,166 | +0.17(+0.60%) |
Nov 20, 2019 | 28.65 | 28.95 | 27.86 | 28.38 | 680,395 | -0.31(-1.08%) |
Nov 19, 2019 | 28.81 | 29.06 | 28.54 | 28.69 | 922,135 | +0.08(+0.30%) |
Nov 18, 2019 | 28.93 | 29.03 | 28.50 | 28.61 | 805,612 | -0.23(-0.81%) |
Nov 15, 2019 | 29.55 | 29.72 | 28.79 | 28.84 | 764,198 | -0.70(-2.35%) |
Nov 14, 2019 | 30.12 | 30.58 | 29.38 | 29.54 | 459,930 | -0.72(-2.39%) |
Nov 13, 2019 | 30.63 | 31.38 | 29.32 | 30.26 | 829,274 | -0.81(-2.60%) |
Nov 12, 2019 | 33.83 | 33.95 | 30.58 | 31.07 | 1,251,631 | -3.07(-9.00%) |
Nov 11, 2019 | 34.81 | 35.17 | 34.13 | 34.14 | 576,699 | -0.86(-2.47%) |
Nov 08, 2019 | 35.04 | 35.32 | 34.47 | 35.00 | 350,004 | -0.23(-0.64%) |
Nov 07, 2019 | 34.80 | 35.46 | 34.65 | 35.23 | 645,826 | +0.60(+1.74%) |
Nov 06, 2019 | 34.72 | 35.19 | 34.13 | 34.63 | 559,136 | +0.08(+0.22%) |
Nov 05, 2019 | 34.34 | 35.07 | 34.32 | 34.55 | 428,175 | +0.30(+0.88%) |
Nov 04, 2019 | 33.94 | 34.32 | 33.72 | 34.25 | 433,562 | +0.73(+2.19%) |
Nov 01, 2019 | 33.18 | 33.93 | 32.83 | 33.52 | 339,785 | +0.64(+1.94%) |
Oct 31, 2019 | 33.39 | 33.47 | 32.40 | 32.88 | 527,888 | -0.77(-2.29%) |
Oct 30, 2019 | 33.26 | 33.67 | 32.85 | 33.65 | 357,858 | +0.58(+1.76%) |
Oct 29, 2019 | 32.97 | 33.26 | 32.58 | 33.07 | 392,886 | -0.14(-0.42%) |
Oct 28, 2019 | 33.12 | 33.66 | 33.11 | 33.21 | 228,868 | +0.23(+0.71%) |
Oct 25, 2019 | 32.86 | 33.22 | 32.49 | 32.97 | 313,492 | -0.10(-0.31%) |
Oct 24, 2019 | 33.10 | 33.62 | 32.80 | 33.08 | 628,166 | +0.18(+0.54%) |
Oct 23, 2019 | 32.23 | 33.30 | 32.11 | 32.90 | 904,737 | +0.79(+2.46%) |
Oct 22, 2019 | 31.07 | 32.24 | 30.82 | 32.11 | 490,375 | +1.21(+3.92%) |
Oct 21, 2019 | 30.80 | 31.51 | 30.58 | 30.90 | 283,393 | +0.34(+1.11%) |
Oct 18, 2019 | 30.18 | 30.71 | 30.00 | 30.56 | 339,785 | +0.16(+0.53%) |
Oct 17, 2019 | 29.69 | 30.76 | 29.60 | 30.40 | 396,012 | +0.89(+3.02%) |
Oct 16, 2019 | 28.96 | 29.59 | 28.96 | 29.51 | 303,949 | +0.49(+1.68%) |
Oct 15, 2019 | 29.20 | 29.29 | 28.83 | 29.02 | 442,991 | -0.18(-0.61%) |
Oct 14, 2019 | 29.69 | 29.69 | 28.75 | 29.20 | 285,851 | -0.56(-1.89%) |
Oct 11, 2019 | 29.47 | 30.10 | 29.45 | 29.76 | 400,249 | +0.54(+1.87%) |
Oct 10, 2019 | 28.76 | 29.54 | 28.68 | 29.22 | 314,325 | +0.42(+1.47%) |
Oct 09, 2019 | 29.22 | 29.35 | 28.42 | 28.79 | 349,298 | -0.13(-0.45%) |
Oct 08, 2019 | 29.39 | 29.47 | 28.49 | 28.92 | 415,378 | -0.78(-2.62%) |
Oct 07, 2019 | 29.35 | 30.15 | 29.35 | 29.70 | 346,651 | +0.10(+0.35%) |
Oct 04, 2019 | 29.48 | 29.88 | 29.10 | 29.60 | 290,712 | +0.32(+1.09%) |
Oct 03, 2019 | 28.18 | 29.41 | 28.05 | 29.28 | 477,041 | +1.24(+4.42%) |
Oct 02, 2019 | 29.15 | 29.37 | 27.74 | 28.04 | 754,665 | -1.41(-4.78%) |
Oct 01, 2019 | 30.49 | 31.13 | 29.12 | 29.45 | 706,045 | -1.07(-3.51%) |
Sep 30, 2019 | 30.39 | 30.89 | 30.34 | 30.52 | 376,969 | +0.16(+0.53%) |
Sep 27, 2019 | 30.79 | 31.00 | 29.99 | 30.36 | 316,792 | -0.23(-0.77%) |
Sep 26, 2019 | 30.26 | 30.77 | 30.01 | 30.60 | 327,258 | +0.31(+1.02%) |
Sep 25, 2019 | 29.85 | 30.93 | 29.82 | 30.29 | 418,012 | +0.45(+1.51%) |
Sep 24, 2019 | 30.05 | 30.33 | 29.76 | 29.84 | 456,604 | -0.04(-0.13%) |
Sep 23, 2019 | 29.77 | 30.18 | 29.44 | 29.87 | 553,893 | +0.02(+0.06%) |
Sep 20, 2019 | 29.10 | 29.93 | 28.15 | 29.85 | 1,219,801 | +0.70(+2.38%) |
Sep 19, 2019 | 29.95 | 30.03 | 28.54 | 29.16 | 783,686 | -0.70(-2.33%) |
Sep 18, 2019 | 30.66 | 30.87 | 29.58 | 29.85 | 590,750 | -0.87(-2.84%) |
Sep 17, 2019 | 32.22 | 32.25 | 30.62 | 30.73 | 648,097 | -1.74(-5.35%) |
Sep 16, 2019 | 31.81 | 33.04 | 31.45 | 32.47 | 592,096 | +0.40(+1.26%) |
Sep 13, 2019 | 32.13 | 32.69 | 31.69 | 32.06 | 626,347 | -0.01(-0.03%) |
Sep 12, 2019 | 31.82 | 32.28 | 30.90 | 32.07 | 735,397 | +0.40(+1.28%) |
Sep 11, 2019 | 30.62 | 31.68 | 30.12 | 31.67 | 772,430 | +1.07(+3.50%) |
Sep 10, 2019 | 29.37 | 30.61 | 29.16 | 30.60 | 737,894 | +1.05(+3.56%) |
Sep 09, 2019 | 28.79 | 29.61 | 28.76 | 29.54 | 621,883 | +0.75(+2.61%) |
Sep 06, 2019 | 28.18 | 28.81 | 27.96 | 28.79 | 681,913 | +0.84(+2.99%) |
Sep 05, 2019 | 26.86 | 28.06 | 26.86 | 27.96 | 618,634 | +1.44(+5.42%) |
Sep 04, 2019 | 26.23 | 26.63 | 26.16 | 26.52 | 406,602 | +0.51(+1.95%) |
Sep 03, 2019 | 25.74 | 26.21 | 25.25 | 26.01 | 548,926 | -0.14(-0.54%) |
Aug 30, 2019 | 26.46 | 26.61 | 26.00 | 26.15 | 341,701 | -0.36(-1.35%) |
Aug 29, 2019 | 26.47 | 27.02 | 26.40 | 26.51 | 394,197 | +0.21(+0.79%) |
Aug 28, 2019 | 25.82 | 26.59 | 25.81 | 26.30 | 479,228 | +0.23(+0.86%) |
Aug 27, 2019 | 27.80 | 27.88 | 26.01 | 26.08 | 603,794 | -1.60(-5.77%) |
Aug 26, 2019 | 28.00 | 28.11 | 27.54 | 27.68 | 363,841 | +0.00(+0.00%) |
Aug 23, 2019 | 28.19 | 28.86 | 27.57 | 27.68 | 449,534 | -0.70(-2.48%) |
Aug 22, 2019 | 27.96 | 28.58 | 27.96 | 28.38 | 467,893 | +0.51(+1.82%) |
Aug 21, 2019 | 27.77 | 27.99 | 27.50 | 27.87 | 544,864 | +0.29(+1.06%) |
Aug 20, 2019 | 27.94 | 27.97 | 27.38 | 27.58 | 496,751 | -0.30(-1.08%) |
Aug 19, 2019 | 26.94 | 27.99 | 26.87 | 27.88 | 642,132 | +1.35(+5.10%) |
Aug 16, 2019 | 25.73 | 26.65 | 25.65 | 26.53 | 881,931 | +0.90(+3.52%) |
Aug 15, 2019 | 25.95 | 26.13 | 25.51 | 25.63 | 1,210,868 | -0.14(-0.55%) |
Aug 14, 2019 | 26.67 | 26.69 | 25.76 | 25.77 | 805,523 | -1.51(-5.54%) |
Aug 13, 2019 | 26.59 | 27.73 | 26.45 | 27.28 | 1,102,096 | +0.70(+2.65%) |
Aug 12, 2019 | 27.57 | 27.67 | 26.21 | 26.58 | 1,362,432 | -1.23(-4.43%) |
Aug 09, 2019 | 29.38 | 29.38 | 27.79 | 27.81 | 1,367,127 | -1.63(-5.52%) |
Aug 08, 2019 | 29.52 | 30.34 | 29.36 | 29.43 | 1,184,973 | +0.19(+0.64%) |
Aug 07, 2019 | 28.94 | 29.64 | 28.65 | 29.24 | 1,528,635 | -0.01(-0.03%) |
Aug 06, 2019 | 27.55 | 29.50 | 27.41 | 29.25 | 2,446,976 | +2.05(+7.53%) |
Aug 05, 2019 | 28.09 | 28.09 | 26.96 | 27.21 | 2,243,440 | -1.34(-4.71%) |
Aug 02, 2019 | 28.59 | 28.60 | 27.94 | 28.55 | 1,414,709 | -0.14(-0.49%) |
Aug 01, 2019 | 28.58 | 29.20 | 28.10 | 28.69 | 2,237,100 | +0.10(+0.36%) |
Jul 31, 2019 | 29.15 | 29.26 | 28.23 | 28.59 | 2,092,049 | -0.60(-2.06%) |
Jul 30, 2019 | 27.71 | 29.20 | 27.70 | 29.19 | 1,528,661 | +1.38(+4.97%) |
Jul 29, 2019 | 27.71 | 28.02 | 27.48 | 27.81 | 462,812 | +0.07(+0.24%) |
Jul 26, 2019 | 27.21 | 27.86 | 27.09 | 27.74 | 1,442,812 | +0.73(+2.71%) |
Jul 25, 2019 | 27.50 | 27.70 | 26.77 | 27.01 | 1,903,130 | -0.54(-1.94%) |
Jul 24, 2019 | 26.65 | 27.55 | 26.61 | 27.54 | 858,929 | +0.83(+3.09%) |
Jul 23, 2019 | 26.66 | 26.98 | 26.44 | 26.72 | 2,105,360 | +0.17(+0.64%) |
Jul 22, 2019 | 26.93 | 27.13 | 26.39 | 26.55 | 793,282 | -0.30(-1.12%) |
Jul 19, 2019 | 26.30 | 26.85 | 25.98 | 26.85 | 627,943 | +0.52(+1.96%) |
Jul 18, 2019 | 26.48 | 26.64 | 26.07 | 26.33 | 708,429 | -0.09(-0.36%) |
Jul 17, 2019 | 26.03 | 26.49 | 25.71 | 26.43 | 933,143 | +0.16(+0.61%) |
Jul 16, 2019 | 26.21 | 26.54 | 26.17 | 26.27 | 565,745 | -0.14(-0.53%) |
Jul 15, 2019 | 26.56 | 26.72 | 26.07 | 26.41 | 716,263 | -0.10(-0.39%) |
Jul 12, 2019 | 26.54 | 27.03 | 26.26 | 26.51 | 550,661 | +0.08(+0.28%) |
Jul 11, 2019 | 26.35 | 26.67 | 25.79 | 26.44 | 769,742 | +0.02(+0.07%) |
Jul 10, 2019 | 27.16 | 27.37 | 26.41 | 26.42 | 868,038 | -0.74(-2.73%) |
Jul 09, 2019 | 27.23 | 27.52 | 26.15 | 27.16 | 829,635 | -0.32(-1.16%) |
Jul 08, 2019 | 27.66 | 27.92 | 27.16 | 27.48 | 1,001,354 | +1.13(+4.28%) |
Jul 05, 2019 | 26.11 | 26.43 | 25.71 | 26.35 | 426,541 | +0.02(+0.07%) |
Jul 03, 2019 | 25.83 | 26.62 | 25.80 | 26.33 | 262,397 | +0.45(+1.74%) |
Jul 02, 2019 | 25.77 | 26.34 | 25.66 | 25.88 | 537,874 | +0.11(+0.44%) |
Jul 01, 2019 | 25.61 | 26.27 | 25.52 | 25.77 | 530,395 | +0.45(+1.78%) |
Jun 28, 2019 | 25.04 | 25.42 | 24.76 | 25.32 | 1,417,584 | +0.27(+1.09%) |
Jun 27, 2019 | 24.92 | 25.32 | 24.87 | 25.04 | 575,119 | +0.05(+0.19%) |
Jun 26, 2019 | 25.25 | 25.44 | 24.97 | 25.00 | 642,457 | -0.30(-1.19%) |
Jun 25, 2019 | 25.56 | 25.73 | 24.95 | 25.30 | 1,021,152 | -0.30(-1.17%) |
Jun 24, 2019 | 26.13 | 26.29 | 25.56 | 25.60 | 772,255 | -0.58(-2.22%) |
Jun 21, 2019 | 26.63 | 26.91 | 26.10 | 26.18 | 884,805 | -0.66(-2.45%) |
Jun 20, 2019 | 27.60 | 27.85 | 26.71 | 26.84 | 940,653 | -0.48(-1.75%) |
Jun 19, 2019 | 28.46 | 28.59 | 27.06 | 27.32 | 1,716,262 | -1.26(-4.40%) |
Jun 18, 2019 | 28.59 | 28.92 | 28.39 | 28.58 | 416,476 | +0.10(+0.36%) |
Jun 17, 2019 | 28.76 | 28.76 | 28.36 | 28.47 | 434,138 | -0.28(-0.98%) |
Jun 14, 2019 | 29.02 | 29.30 | 28.61 | 28.76 | 394,607 | -0.35(-1.19%) |
Jun 13, 2019 | 28.66 | 29.31 | 28.61 | 29.10 | 622,228 | +0.63(+2.21%) |
Jun 12, 2019 | 28.58 | 29.25 | 28.34 | 28.47 | 589,929 | -0.10(-0.36%) |
Jun 11, 2019 | 28.83 | 29.03 | 28.47 | 28.58 | 527,384 | +0.03(+0.10%) |
Jun 10, 2019 | 28.93 | 29.46 | 28.39 | 28.55 | 530,249 | -0.34(-1.17%) |
Jun 07, 2019 | 28.43 | 28.96 | 28.14 | 28.89 | 845,100 | +0.54(+1.92%) |
Jun 06, 2019 | 27.62 | 28.36 | 27.62 | 28.34 | 848,713 | +0.56(+2.03%) |
Jun 05, 2019 | 28.31 | 28.35 | 27.50 | 27.78 | 835,602 | -0.31(-1.10%) |
Jun 04, 2019 | 27.40 | 28.13 | 27.20 | 28.09 | 1,047,345 | +1.01(+3.75%) |
Jun 03, 2019 | 26.82 | 27.26 | 26.59 | 27.07 | 745,185 | +0.26(+0.98%) |
May 31, 2019 | 27.29 | 27.31 | 26.47 | 26.81 | 1,371,385 | -0.76(-2.76%) |
May 30, 2019 | 27.34 | 27.96 | 27.11 | 27.57 | 1,052,293 | +0.37(+1.35%) |
May 29, 2019 | 28.13 | 28.13 | 26.87 | 27.21 | 1,272,935 | -1.15(-4.04%) |
May 28, 2019 | 29.17 | 29.36 | 28.32 | 28.35 | 1,040,307 | -0.67(-2.30%) |
May 24, 2019 | 30.12 | 30.17 | 28.97 | 29.02 | 692,132 | -0.75(-2.52%) |
May 23, 2019 | 30.13 | 30.14 | 28.52 | 29.77 | 1,758,395 | -0.51(-1.68%) |
May 22, 2019 | 30.28 | 30.53 | 29.94 | 30.28 | 1,027,952 | +0.00(+0.00%) |
May 21, 2019 | 30.06 | 30.53 | 29.85 | 30.28 | 2,276,680 | +0.39(+1.32%) |
May 20, 2019 | 29.85 | 30.38 | 29.82 | 29.88 | 1,987,716 | -0.18(-0.59%) |
May 17, 2019 | 30.79 | 30.96 | 30.00 | 30.06 | 677,123 | -0.95(-3.06%) |
May 16, 2019 | 31.96 | 32.28 | 30.94 | 31.01 | 1,218,800 | -0.93(-2.91%) |
May 15, 2019 | 31.66 | 32.13 | 30.75 | 31.94 | 1,186,546 | +0.18(+0.56%) |
May 14, 2019 | 31.34 | 32.15 | 31.22 | 31.76 | 1,201,525 | +0.61(+1.96%) |
May 13, 2019 | 30.61 | 31.20 | 30.08 | 31.15 | 1,294,582 | +0.09(+0.30%) |
May 10, 2019 | 31.48 | 32.52 | 30.41 | 31.06 | 1,739,060 | -0.46(-1.46%) |
May 09, 2019 | 37.17 | 37.47 | 30.82 | 31.52 | 4,919,345 | -5.89(-15.75%) |
May 08, 2019 | 38.27 | 38.59 | 37.38 | 37.41 | 517,994 | -0.76(-1.99%) |
May 07, 2019 | 39.30 | 39.34 | 37.86 | 38.17 | 524,361 | -1.47(-3.70%) |
May 06, 2019 | 38.54 | 39.65 | 38.43 | 39.63 | 523,843 | +0.45(+1.15%) |
May 03, 2019 | 38.87 | 39.31 | 38.82 | 39.18 | 386,091 | +0.60(+1.56%) |
May 02, 2019 | 37.61 | 38.67 | 37.49 | 38.58 | 714,756 | +0.90(+2.39%) |
May 01, 2019 | 38.92 | 39.02 | 37.66 | 37.68 | 327,137 | -1.05(-2.72%) |
Apr 30, 2019 | 38.76 | 38.95 | 38.55 | 38.73 | 445,868 | +0.07(+0.17%) |
Apr 29, 2019 | 38.92 | 39.00 | 38.50 | 38.67 | 1,014,163 | -0.24(-0.63%) |
Apr 26, 2019 | 38.82 | 39.13 | 38.66 | 38.91 | 404,932 | +0.27(+0.71%) |
Apr 25, 2019 | 39.46 | 39.46 | 38.56 | 38.64 | 559,451 | -1.04(-2.63%) |
Apr 24, 2019 | 39.91 | 40.39 | 39.63 | 39.68 | 325,561 | -0.31(-0.78%) |
Apr 23, 2019 | 39.82 | 40.22 | 39.53 | 39.99 | 1,007,903 | +0.11(+0.28%) |
Apr 22, 2019 | 40.65 | 40.93 | 39.21 | 39.88 | 537,980 | -0.89(-2.19%) |
Apr 18, 2019 | 40.62 | 41.00 | 40.44 | 40.77 | 385,878 | +0.08(+0.18%) |
Apr 17, 2019 | 41.44 | 41.49 | 40.69 | 40.70 | 311,213 | -0.71(-1.72%) |
Apr 16, 2019 | 41.60 | 41.60 | 40.86 | 41.41 | 301,669 | -0.03(-0.07%) |
Apr 15, 2019 | 41.77 | 42.14 | 41.32 | 41.44 | 259,139 | -0.38(-0.90%) |
Apr 12, 2019 | 41.67 | 42.21 | 41.67 | 41.81 | 170,105 | +0.03(+0.07%) |
Apr 11, 2019 | 41.65 | 41.88 | 41.10 | 41.79 | 443,023 | +0.20(+0.47%) |
Apr 10, 2019 | 41.38 | 41.68 | 41.16 | 41.59 | 267,553 | +0.39(+0.96%) |
Apr 09, 2019 | 42.02 | 42.10 | 41.11 | 41.19 | 265,197 | -0.98(-2.32%) |
Apr 08, 2019 | 41.97 | 42.27 | 41.43 | 42.17 | 527,719 | +0.14(+0.34%) |
Apr 05, 2019 | 41.62 | 42.39 | 41.33 | 42.03 | 461,776 | +0.45(+1.08%) |
Apr 04, 2019 | 41.09 | 41.71 | 41.09 | 41.58 | 606,812 | +0.59(+1.44%) |
Apr 03, 2019 | 41.17 | 41.32 | 40.57 | 40.99 | 356,698 | -0.02(-0.05%) |
Apr 02, 2019 | 41.63 | 41.63 | 40.90 | 41.01 | 348,308 | -0.65(-1.56%) |
Apr 01, 2019 | 41.33 | 41.67 | 40.91 | 41.65 | 293,482 | +0.42(+1.03%) |
Mar 29, 2019 | 41.21 | 41.76 | 40.86 | 41.23 | 900,240 | +0.26(+0.64%) |
Mar 28, 2019 | 40.63 | 41.23 | 40.63 | 40.97 | 374,569 | +0.33(+0.81%) |
Mar 27, 2019 | 40.49 | 40.93 | 40.18 | 40.64 | 475,902 | +0.05(+0.12%) |
Mar 26, 2019 | 39.99 | 40.92 | 39.96 | 40.59 | 501,834 | +0.80(+2.01%) |
Mar 25, 2019 | 39.46 | 39.97 | 39.00 | 39.79 | 361,649 | +0.32(+0.81%) |
Mar 22, 2019 | 40.30 | 40.55 | 39.46 | 39.47 | 316,367 | -1.09(-2.69%) |
Mar 21, 2019 | 40.07 | 41.11 | 39.81 | 40.56 | 318,160 | +0.47(+1.17%) |
Mar 20, 2019 | 40.54 | 40.82 | 39.81 | 40.09 | 323,389 | -0.44(-1.09%) |
Mar 19, 2019 | 41.10 | 41.20 | 40.44 | 40.54 | 212,552 | -0.55(-1.35%) |
Mar 18, 2019 | 41.15 | 41.61 | 40.72 | 41.09 | 370,933 | +0.00(+0.00%) |
Mar 15, 2019 | 40.61 | 41.09 | 40.42 | 41.09 | 907,053 | +0.61(+1.51%) |
Mar 14, 2019 | 40.50 | 40.84 | 40.40 | 40.48 | 290,649 | -0.11(-0.28%) |
Mar 13, 2019 | 40.88 | 40.99 | 40.56 | 40.59 | 356,969 | -0.29(-0.71%) |
Mar 12, 2019 | 40.72 | 41.24 | 40.69 | 40.88 | 394,556 | +0.08(+0.18%) |
Mar 11, 2019 | 40.73 | 40.91 | 39.93 | 40.81 | 445,733 | +0.09(+0.23%) |
Mar 08, 2019 | 39.77 | 40.83 | 39.47 | 40.71 | 584,619 | +0.90(+2.27%) |
Mar 07, 2019 | 40.34 | 40.39 | 39.77 | 39.81 | 771,990 | -0.50(-1.24%) |
Mar 06, 2019 | 41.07 | 41.13 | 40.25 | 40.31 | 441,649 | -0.79(-1.92%) |
Mar 05, 2019 | 41.41 | 41.72 | 41.10 | 41.10 | 468,051 | -0.38(-0.91%) |
Mar 04, 2019 | 42.23 | 42.25 | 41.11 | 41.48 | 828,941 | -0.55(-1.32%) |
Mar 01, 2019 | 41.81 | 42.22 | 41.55 | 42.03 | 504,249 | +0.36(+0.86%) |
Feb 28, 2019 | 41.83 | 42.27 | 41.54 | 41.67 | 521,187 | -0.15(-0.36%) |
Feb 27, 2019 | 42.05 | 42.36 | 41.73 | 41.82 | 333,109 | -0.64(-1.50%) |
Feb 26, 2019 | 42.87 | 43.13 | 42.41 | 42.46 | 301,588 | -0.50(-1.16%) |
Feb 25, 2019 | 43.67 | 43.73 | 42.72 | 42.96 | 464,266 | -0.54(-1.25%) |
Feb 22, 2019 | 42.86 | 43.55 | 42.41 | 43.50 | 526,391 | +0.64(+1.49%) |
Feb 21, 2019 | 42.91 | 43.25 | 42.53 | 42.87 | 482,281 | +0.00(+0.00%) |
Feb 20, 2019 | 41.94 | 43.19 | 41.90 | 42.87 | 553,284 | +0.85(+2.01%) |
Feb 19, 2019 | 42.09 | 42.38 | 41.79 | 42.02 | 615,363 | -0.27(-0.64%) |
Feb 15, 2019 | 42.49 | 42.87 | 42.20 | 42.29 | 639,333 | +0.07(+0.16%) |
Feb 14, 2019 | 41.77 | 42.45 | 41.77 | 42.23 | 785,471 | +0.29(+0.69%) |
Feb 13, 2019 | 41.11 | 42.06 | 41.00 | 41.94 | 581,034 | +0.86(+2.10%) |
Feb 12, 2019 | 40.54 | 41.10 | 40.21 | 41.07 | 696,167 | +0.88(+2.20%) |
Feb 11, 2019 | 39.69 | 40.39 | 39.60 | 40.19 | 920,182 | +0.41(+1.04%) |
Feb 08, 2019 | 39.61 | 40.08 | 38.26 | 39.77 | 1,181,692 | +0.60(+1.53%) |
Feb 07, 2019 | 39.41 | 42.15 | 38.77 | 39.17 | 2,116,557 | +1.85(+4.96%) |
Feb 06, 2019 | 37.29 | 37.57 | 36.97 | 37.32 | 607,265 | -0.05(-0.13%) |
Feb 05, 2019 | 37.66 | 37.77 | 37.06 | 37.37 | 742,357 | -0.04(-0.10%) |
Feb 04, 2019 | 37.36 | 37.59 | 36.98 | 37.41 | 506,751 | +0.20(+0.53%) |
Feb 01, 2019 | 37.27 | 37.39 | 36.62 | 37.21 | 559,816 | +0.15(+0.41%) |
Jan 31, 2019 | 36.78 | 37.50 | 36.61 | 37.06 | 1,066,328 | +0.28(+0.77%) |
Jan 30, 2019 | 37.04 | 37.04 | 36.37 | 36.78 | 656,075 | -0.11(-0.31%) |
Jan 29, 2019 | 37.20 | 37.58 | 36.50 | 36.89 | 514,887 | -0.18(-0.48%) |
Jan 28, 2019 | 36.74 | 37.19 | 36.28 | 37.07 | 649,424 | +0.20(+0.54%) |
Jan 25, 2019 | 36.25 | 37.09 | 36.21 | 36.87 | 487,111 | +0.75(+2.08%) |
Jan 24, 2019 | 36.06 | 36.83 | 36.05 | 36.12 | 376,225 | +0.02(+0.05%) |
Jan 23, 2019 | 36.33 | 36.68 | 35.63 | 36.10 | 303,222 | +0.05(+0.13%) |
Jan 22, 2019 | 36.60 | 36.88 | 35.58 | 36.05 | 282,410 | -0.65(-1.77%) |
Jan 18, 2019 | 36.48 | 37.20 | 36.12 | 36.70 | 562,690 | +0.46(+1.27%) |
Jan 17, 2019 | 36.40 | 36.88 | 35.90 | 36.24 | 500,202 | -0.38(-1.03%) |
Jan 16, 2019 | 36.63 | 37.48 | 36.26 | 36.62 | 678,176 | +0.04(+0.10%) |
Jan 15, 2019 | 36.16 | 36.81 | 35.90 | 36.58 | 440,132 | +0.51(+1.41%) |
Jan 14, 2019 | 36.35 | 36.67 | 35.88 | 36.07 | 476,897 | -0.34(-0.93%) |
Jan 11, 2019 | 35.52 | 36.43 | 35.52 | 36.41 | 740,992 | +0.96(+2.70%) |
Jan 10, 2019 | 35.06 | 35.53 | 34.62 | 35.45 | 388,778 | +0.13(+0.37%) |
Jan 09, 2019 | 35.43 | 35.83 | 35.11 | 35.32 | 242,926 | -0.25(-0.71%) |
Jan 08, 2019 | 34.97 | 35.66 | 34.65 | 35.58 | 400,969 | +0.69(+1.97%) |
Jan 07, 2019 | 35.08 | 35.74 | 34.78 | 34.89 | 558,758 | -0.30(-0.85%) |
Jan 04, 2019 | 34.55 | 35.33 | 34.28 | 35.19 | 788,043 | +0.81(+2.35%) |
Jan 03, 2019 | 34.81 | 35.14 | 34.31 | 34.38 | 428,624 | -0.58(-1.67%) |