Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.08 | 52.01 | 51.08 | 51.58 | 433,700 | +0.23(+0.45%) |
Dec 30, 2019 | 52.00 | 52.00 | 50.60 | 51.35 | 539,145 | -0.35(-0.68%) |
Dec 27, 2019 | 51.66 | 51.83 | 50.50 | 51.70 | 485,400 | +0.55(+1.08%) |
Dec 26, 2019 | 51.20 | 51.52 | 50.33 | 51.15 | 875,289 | -0.13(-0.25%) |
Dec 24, 2019 | 51.02 | 51.39 | 50.32 | 51.28 | 211,300 | +0.21(+0.41%) |
Dec 23, 2019 | 53.55 | 54.00 | 50.63 | 51.07 | 726,019 | -0.10(-0.20%) |
Dec 20, 2019 | 51.55 | 51.69 | 50.73 | 51.17 | 1,100,000 | -0.25(-0.49%) |
Dec 19, 2019 | 51.61 | 51.85 | 50.76 | 51.42 | 793,385 | +0.12(+0.23%) |
Dec 18, 2019 | 50.06 | 51.47 | 50.01 | 51.30 | 1,160,544 | +1.03(+2.05%) |
Dec 17, 2019 | 49.37 | 50.60 | 49.01 | 50.27 | 1,896,094 | +1.21(+2.47%) |
Dec 16, 2019 | 48.97 | 49.44 | 48.56 | 49.06 | 834,338 | +0.00(+0.00%) |
Dec 13, 2019 | 49.33 | 49.76 | 48.92 | 49.06 | 609,400 | -0.03(-0.06%) |
Dec 12, 2019 | 48.93 | 49.61 | 48.06 | 49.09 | 1,095,286 | +0.30(+0.61%) |
Dec 11, 2019 | 48.13 | 49.40 | 48.13 | 48.79 | 1,901,469 | +0.68(+1.41%) |
Dec 10, 2019 | 47.30 | 48.32 | 47.21 | 48.11 | 1,181,037 | +0.96(+2.04%) |
Dec 09, 2019 | 46.62 | 47.87 | 46.25 | 47.15 | 1,297,871 | +0.97(+2.10%) |
Dec 06, 2019 | 47.80 | 48.63 | 46.06 | 46.18 | 3,711,200 | -0.97(-2.06%) |
Dec 05, 2019 | 45.00 | 47.25 | 44.94 | 47.15 | 1,748,869 | +1.88(+4.15%) |
Dec 04, 2019 | 46.51 | 46.98 | 45.10 | 45.27 | 583,580 | -1.03(-2.22%) |
Dec 03, 2019 | 46.67 | 46.84 | 45.67 | 46.30 | 643,333 | -0.57(-1.22%) |
Dec 02, 2019 | 47.23 | 47.23 | 46.33 | 46.87 | 873,975 | +0.05(+0.11%) |
Nov 29, 2019 | 46.83 | 47.08 | 46.13 | 46.82 | 392,300 | -0.38(-0.81%) |
Nov 27, 2019 | 47.18 | 47.50 | 46.83 | 47.20 | 506,900 | -0.04(-0.08%) |
Nov 26, 2019 | 47.44 | 47.58 | 46.69 | 47.24 | 1,019,483 | +0.14(+0.30%) |
Nov 25, 2019 | 46.97 | 47.38 | 46.52 | 47.10 | 1,161,041 | +0.61(+1.31%) |
Nov 22, 2019 | 46.60 | 46.75 | 45.82 | 46.49 | 555,500 | +0.10(+0.22%) |
Nov 21, 2019 | 45.98 | 46.58 | 45.61 | 46.39 | 887,768 | +0.37(+0.80%) |
Nov 20, 2019 | 44.66 | 46.48 | 44.66 | 46.02 | 1,596,382 | +0.77(+1.70%) |
Nov 19, 2019 | 44.57 | 45.47 | 44.07 | 45.25 | 1,076,394 | +0.98(+2.21%) |
Nov 18, 2019 | 44.10 | 44.67 | 43.89 | 44.27 | 816,664 | -0.08(-0.18%) |
Nov 15, 2019 | 44.08 | 45.00 | 43.75 | 44.35 | 1,087,400 | -0.19(-0.43%) |
Nov 14, 2019 | 42.47 | 45.20 | 41.50 | 44.54 | 1,445,297 | +1.62(+3.77%) |
Nov 13, 2019 | 42.80 | 43.64 | 42.30 | 42.92 | 969,713 | -0.13(-0.30%) |
Nov 12, 2019 | 42.19 | 43.27 | 42.14 | 43.05 | 470,681 | +0.99(+2.35%) |
Nov 11, 2019 | 42.41 | 42.86 | 42.02 | 42.06 | 432,237 | -0.86(-2.00%) |
Nov 08, 2019 | 43.20 | 43.84 | 42.73 | 42.92 | 480,400 | -0.53(-1.22%) |
Nov 07, 2019 | 43.24 | 44.23 | 43.06 | 43.45 | 848,939 | +0.85(+2.00%) |
Nov 06, 2019 | 42.73 | 42.73 | 41.66 | 42.60 | 444,134 | -0.27(-0.63%) |
Nov 05, 2019 | 43.49 | 44.27 | 42.69 | 42.87 | 803,135 | +0.01(+0.02%) |
Nov 04, 2019 | 43.50 | 43.83 | 42.21 | 42.86 | 597,348 | +1.07(+2.56%) |
Nov 01, 2019 | 42.20 | 42.89 | 41.45 | 41.79 | 958,300 | +0.11(+0.26%) |
Oct 31, 2019 | 41.75 | 41.85 | 41.22 | 41.68 | 298,239 | -0.23(-0.55%) |
Oct 30, 2019 | 41.77 | 42.29 | 41.56 | 41.91 | 354,922 | +0.14(+0.34%) |
Oct 29, 2019 | 42.14 | 42.14 | 40.72 | 41.77 | 314,603 | -0.54(-1.28%) |
Oct 28, 2019 | 42.31 | 43.49 | 42.18 | 42.31 | 635,103 | +0.62(+1.49%) |
Oct 25, 2019 | 41.70 | 42.37 | 41.24 | 41.69 | 465,200 | +0.04(+0.10%) |
Oct 24, 2019 | 40.93 | 41.79 | 40.93 | 41.65 | 530,893 | +0.95(+2.33%) |
Oct 23, 2019 | 39.63 | 40.82 | 39.36 | 40.70 | 446,926 | +0.83(+2.08%) |
Oct 22, 2019 | 41.37 | 41.64 | 39.74 | 39.87 | 523,957 | -1.34(-3.25%) |
Oct 21, 2019 | 41.21 | 41.95 | 40.79 | 41.21 | 469,882 | +0.69(+1.70%) |
Oct 18, 2019 | 41.81 | 42.13 | 40.37 | 40.52 | 945,300 | -1.36(-3.25%) |
Oct 17, 2019 | 41.95 | 42.01 | 41.03 | 41.88 | 641,845 | +0.11(+0.26%) |
Oct 16, 2019 | 40.89 | 41.87 | 40.75 | 41.77 | 380,196 | +0.31(+0.75%) |
Oct 15, 2019 | 41.85 | 41.99 | 41.36 | 41.46 | 232,143 | -0.15(-0.36%) |
Oct 14, 2019 | 41.56 | 42.15 | 41.25 | 41.61 | 390,751 | -0.24(-0.57%) |
Oct 11, 2019 | 40.88 | 42.78 | 40.88 | 41.85 | 1,075,000 | +1.79(+4.47%) |
Oct 10, 2019 | 39.15 | 40.50 | 38.85 | 40.06 | 561,998 | +0.91(+2.32%) |
Oct 09, 2019 | 39.24 | 39.59 | 38.04 | 39.15 | 1,123,959 | +0.63(+1.64%) |
Oct 08, 2019 | 40.25 | 40.34 | 38.50 | 38.52 | 929,431 | -2.37(-5.80%) |
Oct 07, 2019 | 41.15 | 41.59 | 40.78 | 40.89 | 395,282 | -0.44(-1.06%) |
Oct 04, 2019 | 41.04 | 41.66 | 40.73 | 41.33 | 413,600 | +0.53(+1.30%) |
Oct 03, 2019 | 39.61 | 40.85 | 38.89 | 40.80 | 739,322 | +1.26(+3.19%) |
Oct 02, 2019 | 39.78 | 39.98 | 38.77 | 39.54 | 517,406 | -0.63(-1.57%) |
Oct 01, 2019 | 40.18 | 40.78 | 39.60 | 40.17 | 398,971 | +0.09(+0.22%) |
Sep 30, 2019 | 39.84 | 41.19 | 39.66 | 40.08 | 928,091 | +0.67(+1.70%) |
Sep 27, 2019 | 42.40 | 42.60 | 38.96 | 39.41 | 2,110,800 | -2.73(-6.48%) |
Sep 26, 2019 | 42.78 | 42.87 | 42.08 | 42.14 | 700,869 | -0.38(-0.89%) |
Sep 25, 2019 | 42.04 | 42.69 | 41.18 | 42.52 | 734,618 | +0.03(+0.07%) |
Sep 24, 2019 | 43.03 | 43.51 | 41.91 | 42.49 | 696,605 | -0.25(-0.58%) |
Sep 23, 2019 | 43.11 | 44.07 | 42.72 | 42.74 | 457,202 | -0.86(-1.97%) |
Sep 20, 2019 | 44.73 | 44.73 | 43.15 | 43.60 | 1,227,100 | -0.65(-1.47%) |
Sep 19, 2019 | 43.59 | 45.13 | 43.53 | 44.25 | 1,314,242 | +0.85(+1.96%) |
Sep 18, 2019 | 43.10 | 43.42 | 42.50 | 43.40 | 705,814 | +0.34(+0.79%) |
Sep 17, 2019 | 41.89 | 43.59 | 41.52 | 43.06 | 454,060 | +0.69(+1.63%) |
Sep 16, 2019 | 42.69 | 43.20 | 41.92 | 42.37 | 535,210 | -0.90(-2.08%) |
Sep 13, 2019 | 43.40 | 43.68 | 42.53 | 43.27 | 701,200 | +0.08(+0.19%) |
Sep 12, 2019 | 42.58 | 43.98 | 42.30 | 43.19 | 809,323 | +1.02(+2.42%) |
Sep 11, 2019 | 41.00 | 42.90 | 40.23 | 42.17 | 1,016,840 | +1.69(+4.17%) |
Sep 10, 2019 | 40.83 | 40.90 | 39.35 | 40.48 | 880,212 | -0.51(-1.24%) |
Sep 09, 2019 | 42.00 | 42.40 | 40.69 | 40.99 | 715,434 | -1.08(-2.57%) |
Sep 06, 2019 | 41.93 | 42.19 | 41.42 | 42.07 | 474,400 | +0.44(+1.06%) |
Sep 05, 2019 | 41.30 | 42.00 | 41.09 | 41.63 | 717,056 | +0.50(+1.22%) |
Sep 04, 2019 | 40.38 | 41.46 | 39.77 | 41.13 | 599,247 | +1.37(+3.45%) |
Sep 03, 2019 | 39.96 | 41.19 | 39.37 | 39.76 | 599,716 | -0.58(-1.44%) |
Aug 30, 2019 | 40.54 | 40.99 | 39.77 | 40.34 | 532,300 | -0.15(-0.37%) |
Aug 29, 2019 | 41.16 | 41.66 | 40.14 | 40.49 | 543,454 | -0.23(-0.56%) |
Aug 28, 2019 | 40.52 | 40.98 | 39.83 | 40.72 | 366,403 | +0.21(+0.52%) |
Aug 27, 2019 | 40.56 | 41.94 | 40.20 | 40.51 | 633,007 | +0.15(+0.37%) |
Aug 26, 2019 | 40.32 | 40.46 | 39.69 | 40.36 | 396,020 | +0.22(+0.55%) |
Aug 23, 2019 | 41.02 | 41.78 | 39.61 | 40.14 | 514,900 | -1.09(-2.64%) |
Aug 22, 2019 | 42.28 | 42.80 | 41.06 | 41.23 | 695,996 | -1.46(-3.42%) |
Aug 21, 2019 | 41.77 | 42.72 | 41.75 | 42.69 | 824,011 | +1.30(+3.14%) |
Aug 20, 2019 | 41.33 | 42.90 | 41.24 | 41.39 | 735,473 | -0.46(-1.10%) |
Aug 19, 2019 | 40.94 | 42.27 | 40.87 | 41.85 | 1,034,225 | +1.15(+2.83%) |
Aug 16, 2019 | 39.49 | 41.00 | 39.05 | 40.70 | 999,200 | +1.80(+4.63%) |
Aug 15, 2019 | 38.38 | 40.05 | 37.53 | 38.90 | 1,001,834 | -0.11(-0.28%) |
Aug 14, 2019 | 39.45 | 40.33 | 38.19 | 39.01 | 853,242 | -1.89(-4.62%) |
Aug 13, 2019 | 39.00 | 41.90 | 37.40 | 40.90 | 1,914,809 | +2.33(+6.04%) |
Aug 12, 2019 | 38.00 | 39.00 | 37.92 | 38.57 | 927,975 | +0.15(+0.39%) |
Aug 09, 2019 | 38.38 | 38.90 | 38.15 | 38.42 | 429,300 | -0.38(-0.98%) |
Aug 08, 2019 | 38.19 | 39.00 | 38.15 | 38.80 | 458,288 | +1.06(+2.81%) |
Aug 07, 2019 | 35.41 | 38.08 | 35.07 | 37.74 | 773,272 | +1.60(+4.43%) |
Aug 06, 2019 | 37.73 | 37.96 | 35.93 | 36.14 | 1,104,855 | -0.54(-1.47%) |
Aug 05, 2019 | 38.36 | 38.36 | 34.15 | 36.68 | 2,154,040 | -3.19(-8.00%) |
Aug 02, 2019 | 39.86 | 40.09 | 38.85 | 39.87 | 1,111,800 | -0.32(-0.80%) |
Aug 01, 2019 | 41.39 | 43.15 | 39.92 | 40.19 | 1,492,165 | -0.99(-2.40%) |
Jul 31, 2019 | 40.88 | 41.52 | 40.30 | 41.18 | 865,642 | +0.34(+0.83%) |
Jul 30, 2019 | 39.98 | 41.00 | 39.45 | 40.84 | 915,773 | +0.85(+2.13%) |
Jul 29, 2019 | 40.14 | 40.53 | 39.59 | 39.99 | 286,025 | -0.16(-0.40%) |
Jul 26, 2019 | 39.92 | 40.50 | 39.62 | 40.15 | 417,300 | +0.54(+1.36%) |
Jul 25, 2019 | 40.65 | 40.95 | 39.03 | 39.61 | 956,191 | -1.19(-2.92%) |
Jul 24, 2019 | 40.47 | 41.00 | 40.25 | 40.80 | 432,889 | +0.33(+0.82%) |
Jul 23, 2019 | 40.15 | 40.50 | 39.56 | 40.47 | 660,256 | +0.47(+1.17%) |
Jul 22, 2019 | 39.94 | 40.33 | 39.75 | 40.00 | 311,910 | +0.26(+0.65%) |
Jul 19, 2019 | 39.60 | 40.17 | 39.40 | 39.74 | 827,800 | +0.36(+0.91%) |
Jul 18, 2019 | 38.93 | 39.58 | 38.66 | 39.38 | 369,343 | +0.48(+1.23%) |
Jul 17, 2019 | 38.96 | 39.38 | 38.76 | 38.90 | 181,938 | +0.01(+0.03%) |
Jul 16, 2019 | 38.85 | 39.52 | 38.43 | 38.89 | 500,825 | -0.09(-0.23%) |
Jul 15, 2019 | 39.02 | 39.51 | 38.85 | 38.98 | 905,029 | +0.01(+0.03%) |
Jul 12, 2019 | 37.78 | 39.08 | 37.40 | 38.97 | 588,500 | +1.31(+3.48%) |
Jul 11, 2019 | 37.97 | 38.05 | 37.24 | 37.66 | 260,117 | -0.32(-0.84%) |
Jul 10, 2019 | 39.47 | 39.74 | 37.44 | 37.98 | 432,315 | -0.71(-1.84%) |
Jul 09, 2019 | 36.79 | 38.80 | 36.78 | 38.69 | 496,898 | +1.22(+3.26%) |
Jul 08, 2019 | 38.30 | 38.54 | 37.16 | 37.47 | 400,744 | -1.22(-3.15%) |
Jul 05, 2019 | 38.25 | 38.88 | 37.60 | 38.69 | 241,800 | +0.24(+0.62%) |
Jul 03, 2019 | 38.43 | 38.93 | 37.42 | 38.45 | 209,800 | +0.06(+0.16%) |
Jul 02, 2019 | 37.57 | 38.46 | 37.37 | 38.39 | 495,995 | +0.84(+2.24%) |
Jul 01, 2019 | 38.79 | 39.15 | 37.45 | 37.55 | 877,666 | -0.02(-0.05%) |
Jun 28, 2019 | 36.82 | 37.58 | 36.35 | 37.57 | 732,700 | +0.83(+2.26%) |
Jun 27, 2019 | 34.94 | 37.06 | 34.70 | 36.74 | 873,829 | +2.04(+5.88%) |
Jun 26, 2019 | 33.49 | 34.81 | 33.10 | 34.70 | 699,946 | +1.80(+5.47%) |
Jun 25, 2019 | 34.72 | 34.80 | 32.84 | 32.90 | 601,502 | -1.74(-5.02%) |
Jun 24, 2019 | 34.39 | 34.78 | 33.51 | 34.64 | 328,274 | +0.36(+1.05%) |
Jun 21, 2019 | 35.04 | 35.20 | 34.01 | 34.28 | 535,900 | -1.01(-2.86%) |
Jun 20, 2019 | 36.00 | 37.05 | 35.17 | 35.29 | 597,805 | +0.19(+0.54%) |
Jun 19, 2019 | 35.55 | 35.58 | 34.51 | 35.10 | 507,336 | -0.42(-1.18%) |
Jun 18, 2019 | 33.87 | 35.96 | 33.53 | 35.52 | 1,173,916 | +2.15(+6.44%) |
Jun 17, 2019 | 33.08 | 33.58 | 32.57 | 33.37 | 577,008 | +0.64(+1.96%) |
Jun 14, 2019 | 33.51 | 33.60 | 32.28 | 32.73 | 966,300 | -1.44(-4.21%) |
Jun 13, 2019 | 34.16 | 34.35 | 33.13 | 34.17 | 1,015,574 | -0.45(-1.30%) |
Jun 12, 2019 | 35.08 | 35.41 | 34.25 | 34.62 | 457,373 | -1.41(-3.91%) |
Jun 11, 2019 | 36.64 | 37.45 | 35.46 | 36.03 | 645,619 | -0.02(-0.06%) |
Jun 10, 2019 | 35.16 | 36.80 | 35.16 | 36.05 | 1,052,580 | +1.15(+3.30%) |
Jun 07, 2019 | 33.83 | 34.96 | 33.60 | 34.90 | 621,600 | +1.22(+3.62%) |
Jun 06, 2019 | 33.47 | 34.26 | 33.03 | 33.68 | 678,577 | +0.18(+0.54%) |
Jun 05, 2019 | 34.00 | 34.00 | 32.87 | 33.50 | 867,154 | -0.02(-0.06%) |
Jun 04, 2019 | 30.90 | 33.64 | 30.90 | 33.52 | 892,793 | +2.18(+6.96%) |
Jun 03, 2019 | 32.58 | 32.86 | 30.94 | 31.34 | 1,018,327 | -1.15(-3.54%) |
May 31, 2019 | 33.00 | 33.55 | 31.96 | 32.49 | 1,322,100 | -1.36(-4.02%) |
May 30, 2019 | 33.77 | 34.32 | 33.65 | 33.85 | 503,996 | +0.13(+0.39%) |
May 29, 2019 | 32.77 | 33.76 | 32.58 | 33.72 | 825,422 | +0.65(+1.97%) |
May 28, 2019 | 33.91 | 34.50 | 32.99 | 33.07 | 1,006,542 | -0.48(-1.43%) |
May 24, 2019 | 34.09 | 34.27 | 33.32 | 33.55 | 645,200 | -0.15(-0.45%) |
May 23, 2019 | 35.03 | 35.10 | 33.29 | 33.70 | 1,329,912 | -2.05(-5.73%) |
May 22, 2019 | 36.21 | 37.49 | 35.58 | 35.75 | 597,758 | -1.08(-2.93%) |
May 21, 2019 | 35.96 | 37.11 | 35.47 | 36.83 | 1,282,536 | +1.68(+4.78%) |
May 20, 2019 | 36.93 | 37.18 | 35.11 | 35.15 | 965,694 | -2.40(-6.39%) |
May 17, 2019 | 37.56 | 38.22 | 37.38 | 37.55 | 697,500 | -0.85(-2.21%) |
May 16, 2019 | 38.00 | 39.19 | 37.92 | 38.40 | 906,732 | +0.39(+1.03%) |
May 15, 2019 | 34.65 | 38.63 | 34.65 | 38.01 | 1,526,098 | +3.19(+9.16%) |
May 14, 2019 | 34.48 | 35.56 | 33.70 | 34.82 | 1,226,963 | +1.65(+4.97%) |
May 13, 2019 | 34.00 | 34.22 | 33.01 | 33.17 | 1,765,961 | -2.27(-6.41%) |
May 10, 2019 | 35.83 | 36.65 | 34.40 | 35.44 | 1,285,900 | -0.43(-1.20%) |
May 09, 2019 | 35.07 | 36.06 | 33.82 | 35.87 | 1,220,132 | +0.07(+0.20%) |
May 08, 2019 | 35.21 | 36.16 | 35.03 | 35.80 | 802,036 | +0.25(+0.70%) |
May 07, 2019 | 37.70 | 37.89 | 34.85 | 35.55 | 1,415,985 | -2.67(-6.99%) |
May 06, 2019 | 38.02 | 38.88 | 37.42 | 38.22 | 873,868 | -2.08(-5.16%) |
May 03, 2019 | 39.80 | 41.01 | 39.26 | 40.30 | 854,500 | +0.86(+2.18%) |
May 02, 2019 | 38.26 | 39.63 | 38.00 | 39.44 | 600,346 | +1.06(+2.76%) |
May 01, 2019 | 39.18 | 39.60 | 38.23 | 38.38 | 595,769 | -0.75(-1.92%) |
Apr 30, 2019 | 38.95 | 40.08 | 38.81 | 39.13 | 583,321 | +0.15(+0.38%) |
Apr 29, 2019 | 38.42 | 39.38 | 38.16 | 38.98 | 933,967 | +0.72(+1.88%) |
Apr 26, 2019 | 38.27 | 38.50 | 37.87 | 38.26 | 488,800 | +0.03(+0.08%) |
Apr 25, 2019 | 38.85 | 39.00 | 37.31 | 38.23 | 416,188 | -0.62(-1.60%) |
Apr 24, 2019 | 39.01 | 39.40 | 38.82 | 38.85 | 386,024 | -0.15(-0.38%) |
Apr 23, 2019 | 39.18 | 39.34 | 38.55 | 39.00 | 646,499 | -0.02(-0.05%) |
Apr 22, 2019 | 38.56 | 39.48 | 38.38 | 39.02 | 395,110 | -0.08(-0.20%) |
Apr 18, 2019 | 38.45 | 39.57 | 38.01 | 39.10 | 799,000 | +0.54(+1.40%) |
Apr 17, 2019 | 40.27 | 40.27 | 38.51 | 38.56 | 617,890 | -1.41(-3.53%) |
Apr 16, 2019 | 39.34 | 40.41 | 38.81 | 39.97 | 845,987 | +0.98(+2.51%) |
Apr 15, 2019 | 40.75 | 40.75 | 38.18 | 38.99 | 957,203 | -1.76(-4.32%) |
Apr 12, 2019 | 39.70 | 40.96 | 39.00 | 40.75 | 7,884,700 | +1.30(+3.30%) |
Apr 11, 2019 | 39.51 | 39.95 | 39.23 | 39.45 | 871,721 | -0.23(-0.58%) |
Apr 10, 2019 | 39.08 | 39.92 | 38.94 | 39.68 | 992,847 | +0.74(+1.90%) |
Apr 09, 2019 | 38.89 | 39.35 | 38.51 | 38.94 | 930,434 | -0.02(-0.05%) |
Apr 08, 2019 | 38.73 | 39.00 | 38.06 | 38.96 | 446,232 | +0.23(+0.59%) |
Apr 05, 2019 | 38.24 | 39.01 | 38.08 | 38.73 | 657,400 | +0.58(+1.52%) |
Apr 04, 2019 | 38.15 | 38.68 | 37.79 | 38.15 | 824,862 | +0.13(+0.34%) |
Apr 03, 2019 | 37.26 | 38.47 | 37.26 | 38.02 | 1,214,341 | +0.83(+2.23%) |
Apr 02, 2019 | 36.71 | 37.66 | 36.52 | 37.19 | 1,028,349 | +0.59(+1.61%) |
Apr 01, 2019 | 36.00 | 36.98 | 35.96 | 36.60 | 1,803,755 | +0.91(+2.55%) |
Mar 29, 2019 | 34.41 | 35.81 | 34.07 | 35.69 | 973,000 | +1.66(+4.88%) |
Mar 28, 2019 | 34.50 | 35.11 | 33.48 | 34.03 | 428,059 | -0.86(-2.46%) |
Mar 27, 2019 | 34.63 | 35.39 | 34.63 | 34.89 | 755,834 | +0.13(+0.37%) |
Mar 26, 2019 | 33.66 | 34.82 | 33.60 | 34.76 | 491,084 | +1.24(+3.70%) |
Mar 25, 2019 | 33.87 | 34.20 | 32.91 | 33.52 | 1,065,915 | -0.56(-1.64%) |
Mar 22, 2019 | 34.97 | 35.25 | 34.05 | 34.08 | 1,015,500 | -1.28(-3.62%) |
Mar 21, 2019 | 35.34 | 35.75 | 35.03 | 35.36 | 619,974 | -0.11(-0.31%) |
Mar 20, 2019 | 35.73 | 36.25 | 35.33 | 35.47 | 845,997 | -0.65(-1.80%) |
Mar 19, 2019 | 35.96 | 36.40 | 35.34 | 36.12 | 978,701 | +0.11(+0.31%) |
Mar 18, 2019 | 36.03 | 36.77 | 35.92 | 36.01 | 2,137,811 | +0.13(+0.36%) |
Mar 15, 2019 | 36.50 | 37.30 | 35.50 | 35.88 | 7,857,900 | +0.30(+0.84%) |
Mar 14, 2019 | 33.48 | 35.75 | 33.44 | 35.58 | 4,106,651 | +0.44(+1.25%) |
Mar 13, 2019 | 35.59 | 35.79 | 34.76 | 35.14 | 1,682,732 | -0.31(-0.87%) |
Mar 12, 2019 | 35.91 | 36.15 | 35.17 | 35.45 | 991,753 | -0.25(-0.70%) |
Mar 11, 2019 | 34.49 | 36.00 | 34.47 | 35.70 | 1,052,334 | +1.57(+4.60%) |
Mar 08, 2019 | 33.64 | 34.23 | 32.73 | 34.13 | 515,100 | -0.62(-1.78%) |
Mar 07, 2019 | 34.56 | 34.83 | 33.31 | 34.75 | 755,365 | -0.09(-0.26%) |
Mar 06, 2019 | 34.48 | 34.94 | 34.13 | 34.84 | 679,422 | +0.37(+1.07%) |
Mar 05, 2019 | 33.89 | 35.20 | 33.24 | 34.47 | 622,676 | +0.90(+2.68%) |
Mar 04, 2019 | 35.00 | 35.16 | 33.19 | 33.57 | 712,064 | -1.70(-4.82%) |
Mar 01, 2019 | 33.66 | 35.36 | 33.29 | 35.27 | 1,846,500 | +2.00(+6.01%) |
Feb 28, 2019 | 31.80 | 33.40 | 31.66 | 33.27 | 1,416,508 | +1.53(+4.82%) |
Feb 27, 2019 | 31.40 | 31.83 | 30.90 | 31.74 | 385,897 | +0.26(+0.83%) |
Feb 26, 2019 | 32.70 | 32.88 | 31.22 | 31.48 | 1,072,091 | -1.58(-4.78%) |
Feb 25, 2019 | 32.54 | 34.81 | 32.06 | 33.06 | 2,293,691 | +1.90(+6.10%) |
Feb 22, 2019 | 29.23 | 31.35 | 28.73 | 31.16 | 2,055,100 | +2.39(+8.31%) |
Feb 21, 2019 | 29.29 | 29.58 | 28.45 | 28.77 | 724,994 | -0.53(-1.81%) |
Feb 20, 2019 | 29.30 | 30.17 | 29.14 | 29.30 | 1,218,835 | +0.00(+0.00%) |
Feb 19, 2019 | 28.81 | 29.30 | 28.45 | 29.30 | 437,419 | +0.42(+1.45%) |
Feb 15, 2019 | 28.35 | 29.05 | 28.33 | 28.88 | 324,400 | +0.57(+2.01%) |
Feb 14, 2019 | 28.75 | 28.86 | 27.99 | 28.31 | 451,318 | -0.62(-2.14%) |
Feb 13, 2019 | 28.71 | 29.37 | 28.40 | 28.93 | 495,136 | +0.55(+1.94%) |
Feb 12, 2019 | 27.80 | 28.68 | 27.54 | 28.38 | 340,115 | +0.88(+3.20%) |
Feb 11, 2019 | 27.73 | 27.88 | 27.18 | 27.50 | 769,214 | -0.09(-0.33%) |
Feb 08, 2019 | 27.18 | 27.80 | 26.80 | 27.59 | 186,300 | +0.49(+1.81%) |
Feb 07, 2019 | 27.58 | 27.93 | 26.80 | 27.10 | 276,705 | -0.97(-3.46%) |
Feb 06, 2019 | 28.73 | 29.14 | 27.83 | 28.07 | 370,242 | -0.58(-2.02%) |
Feb 05, 2019 | 28.55 | 28.77 | 27.81 | 28.65 | 283,237 | +0.26(+0.92%) |
Feb 04, 2019 | 28.20 | 28.58 | 27.83 | 28.39 | 1,089,638 | +0.15(+0.53%) |
Feb 01, 2019 | 28.21 | 29.11 | 28.21 | 28.24 | 435,700 | -0.16(-0.56%) |
Jan 31, 2019 | 26.84 | 28.71 | 26.54 | 28.40 | 946,044 | +1.41(+5.22%) |
Jan 30, 2019 | 25.86 | 27.04 | 25.08 | 26.99 | 733,491 | +1.49(+5.84%) |
Jan 29, 2019 | 25.88 | 26.46 | 25.20 | 25.50 | 587,529 | -0.51(-1.96%) |
Jan 28, 2019 | 26.20 | 26.34 | 25.25 | 26.01 | 707,378 | -0.48(-1.81%) |
Jan 25, 2019 | 28.57 | 28.95 | 25.80 | 26.49 | 674,500 | -1.75(-6.20%) |
Jan 24, 2019 | 26.99 | 28.32 | 26.99 | 28.24 | 924,848 | +1.39(+5.18%) |
Jan 23, 2019 | 27.49 | 27.54 | 26.28 | 26.85 | 753,585 | -0.29(-1.07%) |
Jan 22, 2019 | 28.25 | 28.36 | 26.54 | 27.14 | 886,570 | -1.69(-5.86%) |
Jan 18, 2019 | 29.00 | 29.19 | 28.44 | 28.83 | 650,100 | -0.10(-0.35%) |
Jan 17, 2019 | 28.31 | 28.98 | 28.04 | 28.93 | 738,997 | +0.09(+0.31%) |
Jan 16, 2019 | 28.01 | 28.87 | 27.72 | 28.84 | 716,306 | +0.93(+3.33%) |
Jan 15, 2019 | 26.87 | 28.01 | 26.67 | 27.91 | 841,793 | +1.29(+4.85%) |
Jan 14, 2019 | 27.02 | 27.27 | 26.30 | 26.62 | 892,799 | -0.91(-3.31%) |
Jan 11, 2019 | 26.80 | 27.55 | 26.33 | 27.53 | 803,100 | +0.52(+1.93%) |
Jan 10, 2019 | 26.07 | 27.06 | 25.66 | 27.01 | 734,798 | +0.67(+2.54%) |
Jan 09, 2019 | 25.29 | 26.56 | 25.29 | 26.34 | 1,823,062 | +1.33(+5.32%) |
Jan 08, 2019 | 24.70 | 25.45 | 24.14 | 25.01 | 1,396,774 | +0.65(+2.67%) |
Jan 07, 2019 | 22.80 | 25.01 | 22.80 | 24.36 | 1,063,424 | +1.30(+5.64%) |
Jan 04, 2019 | 21.26 | 23.80 | 21.26 | 23.06 | 696,200 | +2.16(+10.33%) |
Jan 03, 2019 | 21.95 | 22.23 | 20.84 | 20.90 | 599,102 | -1.47(-6.57%) |