Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.40 | 37.94 | 37.39 | 37.59 | 321,787 | +0.18(+0.49%) |
Dec 30, 2019 | 37.82 | 37.85 | 37.17 | 37.40 | 231,353 | -0.44(-1.16%) |
Dec 27, 2019 | 38.26 | 38.30 | 37.77 | 37.84 | 200,528 | -0.46(-1.19%) |
Dec 26, 2019 | 38.34 | 38.47 | 38.08 | 38.30 | 122,128 | -0.05(-0.14%) |
Dec 24, 2019 | 38.35 | 38.52 | 38.21 | 38.35 | 59,094 | -0.03(-0.07%) |
Dec 23, 2019 | 38.38 | 38.56 | 37.55 | 38.38 | 254,488 | +0.01(+0.02%) |
Dec 20, 2019 | 38.85 | 38.99 | 38.29 | 38.37 | 1,161,615 | -0.32(-0.83%) |
Dec 19, 2019 | 38.73 | 39.08 | 38.45 | 38.69 | 396,361 | -0.04(-0.09%) |
Dec 18, 2019 | 38.64 | 39.03 | 38.52 | 38.73 | 462,543 | +0.09(+0.24%) |
Dec 17, 2019 | 38.18 | 38.66 | 38.03 | 38.64 | 171,063 | +0.43(+1.13%) |
Dec 16, 2019 | 38.39 | 38.39 | 38.01 | 38.20 | 254,758 | +0.00(+0.01%) |
Dec 13, 2019 | 38.34 | 38.87 | 38.08 | 38.20 | 251,838 | -0.06(-0.17%) |
Dec 12, 2019 | 37.55 | 38.31 | 37.51 | 38.26 | 202,010 | +0.68(+1.81%) |
Dec 11, 2019 | 37.45 | 37.58 | 37.04 | 37.58 | 246,292 | +0.14(+0.36%) |
Dec 10, 2019 | 36.86 | 37.50 | 36.86 | 37.45 | 192,251 | +0.56(+1.52%) |
Dec 09, 2019 | 36.62 | 37.24 | 36.62 | 36.89 | 295,012 | +0.17(+0.47%) |
Dec 06, 2019 | 36.26 | 37.18 | 36.22 | 36.71 | 405,359 | +0.66(+1.83%) |
Dec 05, 2019 | 35.72 | 36.14 | 35.50 | 36.05 | 305,602 | +0.35(+0.99%) |
Dec 04, 2019 | 35.78 | 36.01 | 35.51 | 35.70 | 240,331 | +0.05(+0.13%) |
Dec 03, 2019 | 35.37 | 35.69 | 35.23 | 35.65 | 285,323 | +0.06(+0.18%) |
Dec 02, 2019 | 35.85 | 35.95 | 35.34 | 35.59 | 183,582 | -0.24(-0.66%) |
Nov 29, 2019 | 35.87 | 36.17 | 35.68 | 35.83 | 134,273 | -0.05(-0.15%) |
Nov 27, 2019 | 35.54 | 36.08 | 35.31 | 35.88 | 175,460 | +0.41(+1.15%) |
Nov 26, 2019 | 34.78 | 35.78 | 33.87 | 35.47 | 315,587 | +1.58(+4.68%) |
Nov 25, 2019 | 33.34 | 34.30 | 33.11 | 33.89 | 423,431 | +0.73(+2.21%) |
Nov 22, 2019 | 33.01 | 33.33 | 32.78 | 33.15 | 233,432 | +0.18(+0.55%) |
Nov 21, 2019 | 33.81 | 33.97 | 32.77 | 32.97 | 252,158 | -0.78(-2.31%) |
Nov 20, 2019 | 33.33 | 33.93 | 33.33 | 33.75 | 294,401 | +0.36(+1.09%) |
Nov 19, 2019 | 33.25 | 33.72 | 33.15 | 33.39 | 238,000 | +0.30(+0.90%) |
Nov 18, 2019 | 32.69 | 33.36 | 32.68 | 33.09 | 225,216 | +0.55(+1.70%) |
Nov 15, 2019 | 32.78 | 32.93 | 32.22 | 32.54 | 814,142 | -0.06(-0.19%) |
Nov 14, 2019 | 32.19 | 32.98 | 32.06 | 32.60 | 295,406 | +0.75(+2.36%) |
Nov 13, 2019 | 32.26 | 32.39 | 31.70 | 31.85 | 213,787 | -0.54(-1.68%) |
Nov 12, 2019 | 31.86 | 32.45 | 31.69 | 32.39 | 181,657 | +0.62(+1.97%) |
Nov 11, 2019 | 31.46 | 31.82 | 31.08 | 31.77 | 199,788 | +0.36(+1.15%) |
Nov 08, 2019 | 31.67 | 32.26 | 31.05 | 31.41 | 319,230 | -0.24(-0.77%) |
Nov 07, 2019 | 32.68 | 32.86 | 31.10 | 31.65 | 545,085 | -0.72(-2.21%) |
Nov 06, 2019 | 32.12 | 32.48 | 31.63 | 32.37 | 222,682 | +0.29(+0.90%) |
Nov 05, 2019 | 32.36 | 32.86 | 32.02 | 32.08 | 176,795 | -0.25(-0.78%) |
Nov 04, 2019 | 32.77 | 33.05 | 32.28 | 32.33 | 235,714 | -0.25(-0.78%) |
Nov 01, 2019 | 32.53 | 32.82 | 32.09 | 32.58 | 250,768 | +0.15(+0.47%) |
Oct 31, 2019 | 32.24 | 32.57 | 32.14 | 32.43 | 413,360 | +0.26(+0.82%) |
Oct 30, 2019 | 31.72 | 32.50 | 31.32 | 32.17 | 292,469 | +0.53(+1.66%) |
Oct 29, 2019 | 31.76 | 32.11 | 31.51 | 31.64 | 217,223 | -0.12(-0.37%) |
Oct 28, 2019 | 31.55 | 32.17 | 31.55 | 31.76 | 129,451 | +0.25(+0.80%) |
Oct 25, 2019 | 31.25 | 31.71 | 31.03 | 31.51 | 154,480 | +0.18(+0.58%) |
Oct 24, 2019 | 31.87 | 32.03 | 31.31 | 31.33 | 190,844 | -0.54(-1.71%) |
Oct 23, 2019 | 32.74 | 33.02 | 31.83 | 31.87 | 239,131 | -0.94(-2.87%) |
Oct 22, 2019 | 33.21 | 33.27 | 32.77 | 32.81 | 324,338 | -0.44(-1.33%) |
Oct 21, 2019 | 33.32 | 33.62 | 33.18 | 33.25 | 171,531 | +0.05(+0.15%) |
Oct 18, 2019 | 33.15 | 33.33 | 32.62 | 33.20 | 171,816 | -0.12(-0.37%) |
Oct 17, 2019 | 33.60 | 33.78 | 33.19 | 33.33 | 148,523 | -0.25(-0.76%) |
Oct 16, 2019 | 33.17 | 33.87 | 33.06 | 33.58 | 362,255 | +0.25(+0.76%) |
Oct 15, 2019 | 34.48 | 34.50 | 32.98 | 33.33 | 628,335 | -1.26(-3.65%) |
Oct 14, 2019 | 34.16 | 34.94 | 34.16 | 34.59 | 360,178 | +0.25(+0.73%) |
Oct 11, 2019 | 34.46 | 35.00 | 33.83 | 34.34 | 370,024 | -0.32(-0.91%) |
Oct 10, 2019 | 34.42 | 34.75 | 32.29 | 34.66 | 1,058,447 | +0.35(+1.03%) |
Oct 09, 2019 | 33.74 | 36.07 | 32.98 | 34.30 | 3,543,848 | -10.02(-22.60%) |
Oct 08, 2019 | 45.02 | 45.14 | 44.03 | 44.32 | 128,391 | -1.00(-2.20%) |
Oct 07, 2019 | 45.62 | 45.74 | 45.14 | 45.32 | 110,829 | -0.43(-0.95%) |
Oct 04, 2019 | 44.74 | 45.78 | 44.74 | 45.75 | 78,620 | +1.01(+2.25%) |
Oct 03, 2019 | 44.63 | 44.99 | 44.36 | 44.75 | 119,324 | -0.05(-0.12%) |
Oct 02, 2019 | 45.44 | 45.77 | 44.44 | 44.80 | 134,675 | -0.98(-2.14%) |
Oct 01, 2019 | 46.47 | 47.03 | 45.48 | 45.78 | 150,193 | -0.62(-1.35%) |
Sep 30, 2019 | 46.12 | 46.72 | 46.03 | 46.40 | 148,105 | +0.27(+0.59%) |
Sep 27, 2019 | 46.87 | 47.01 | 45.91 | 46.13 | 112,409 | -0.60(-1.28%) |
Sep 26, 2019 | 47.14 | 47.22 | 45.99 | 46.73 | 172,346 | -0.47(-0.99%) |
Sep 25, 2019 | 46.12 | 47.26 | 45.93 | 47.20 | 160,022 | +1.27(+2.77%) |
Sep 24, 2019 | 45.31 | 46.03 | 45.05 | 45.92 | 191,996 | +0.62(+1.36%) |
Sep 23, 2019 | 45.24 | 45.47 | 44.96 | 45.31 | 88,261 | +0.07(+0.16%) |
Sep 20, 2019 | 44.87 | 45.40 | 44.64 | 45.24 | 302,446 | +0.37(+0.83%) |
Sep 19, 2019 | 45.43 | 45.69 | 44.75 | 44.86 | 124,394 | -0.44(-0.98%) |
Sep 18, 2019 | 45.36 | 45.69 | 44.79 | 45.31 | 149,941 | -0.01(-0.02%) |
Sep 17, 2019 | 44.79 | 45.41 | 44.66 | 45.32 | 102,693 | +0.38(+0.85%) |
Sep 16, 2019 | 44.82 | 45.24 | 44.32 | 44.94 | 108,980 | +0.00(+0.00%) |
Sep 13, 2019 | 44.64 | 45.03 | 44.19 | 44.94 | 126,433 | +0.43(+0.98%) |
Sep 12, 2019 | 44.79 | 44.91 | 43.90 | 44.50 | 176,217 | -0.27(-0.60%) |
Sep 11, 2019 | 44.95 | 45.62 | 44.50 | 44.77 | 213,175 | -0.17(-0.38%) |
Sep 10, 2019 | 45.71 | 45.97 | 44.74 | 44.94 | 215,002 | -0.86(-1.87%) |
Sep 09, 2019 | 45.20 | 46.04 | 44.77 | 45.80 | 196,229 | +0.66(+1.46%) |
Sep 06, 2019 | 44.86 | 45.21 | 44.29 | 45.14 | 186,752 | +0.37(+0.82%) |
Sep 05, 2019 | 44.92 | 45.64 | 44.74 | 44.77 | 136,131 | +0.11(+0.24%) |
Sep 04, 2019 | 44.40 | 44.74 | 44.03 | 44.66 | 58,987 | +0.46(+1.04%) |
Sep 03, 2019 | 44.26 | 44.49 | 43.97 | 44.20 | 139,899 | -0.15(-0.34%) |
Aug 30, 2019 | 44.44 | 44.50 | 43.99 | 44.36 | 117,762 | +0.02(+0.04%) |
Aug 29, 2019 | 44.38 | 44.60 | 44.13 | 44.34 | 83,047 | +0.29(+0.65%) |
Aug 28, 2019 | 43.66 | 44.21 | 43.62 | 44.05 | 149,300 | +0.33(+0.76%) |
Aug 27, 2019 | 44.22 | 44.24 | 43.57 | 43.72 | 89,775 | -0.32(-0.72%) |
Aug 26, 2019 | 44.07 | 44.16 | 43.77 | 44.03 | 91,235 | +0.19(+0.43%) |
Aug 23, 2019 | 44.57 | 44.85 | 43.63 | 43.84 | 143,980 | -0.70(-1.58%) |
Aug 22, 2019 | 44.25 | 44.57 | 43.92 | 44.55 | 86,837 | +0.32(+0.73%) |
Aug 21, 2019 | 44.46 | 44.47 | 44.13 | 44.22 | 65,440 | -0.15(-0.34%) |
Aug 20, 2019 | 44.91 | 45.01 | 44.36 | 44.38 | 71,221 | -0.64(-1.42%) |
Aug 19, 2019 | 45.46 | 45.63 | 45.02 | 45.02 | 84,853 | -0.08(-0.18%) |
Aug 16, 2019 | 44.17 | 45.23 | 43.90 | 45.10 | 278,185 | +1.02(+2.31%) |
Aug 15, 2019 | 43.84 | 44.29 | 43.62 | 44.08 | 103,682 | +0.30(+0.68%) |
Aug 14, 2019 | 43.39 | 44.11 | 43.29 | 43.78 | 210,752 | -0.06(-0.14%) |
Aug 13, 2019 | 43.57 | 43.88 | 43.10 | 43.84 | 116,973 | +0.25(+0.58%) |
Aug 12, 2019 | 43.15 | 43.93 | 43.01 | 43.59 | 138,868 | +0.36(+0.83%) |
Aug 09, 2019 | 43.48 | 43.66 | 43.20 | 43.23 | 199,306 | -0.32(-0.72%) |
Aug 08, 2019 | 43.41 | 44.14 | 43.27 | 43.55 | 187,619 | +0.26(+0.60%) |
Aug 07, 2019 | 42.85 | 43.50 | 42.48 | 43.29 | 89,926 | +0.08(+0.19%) |
Aug 06, 2019 | 42.76 | 43.52 | 42.63 | 43.21 | 154,140 | +0.70(+1.65%) |
Aug 05, 2019 | 42.39 | 42.62 | 41.95 | 42.50 | 189,901 | -0.20(-0.46%) |
Aug 02, 2019 | 42.16 | 42.93 | 42.03 | 42.70 | 104,097 | +0.51(+1.22%) |
Aug 01, 2019 | 42.64 | 42.99 | 41.86 | 42.19 | 267,315 | -0.86(-2.01%) |
Jul 31, 2019 | 43.16 | 43.88 | 42.72 | 43.05 | 240,308 | -0.05(-0.13%) |
Jul 30, 2019 | 42.66 | 43.22 | 42.66 | 43.11 | 140,427 | +0.31(+0.72%) |
Jul 29, 2019 | 43.35 | 43.56 | 42.74 | 42.80 | 168,386 | -0.48(-1.10%) |
Jul 26, 2019 | 42.76 | 43.35 | 42.59 | 43.28 | 160,978 | +0.55(+1.29%) |
Jul 25, 2019 | 42.68 | 42.92 | 42.53 | 42.73 | 157,534 | +0.16(+0.38%) |
Jul 24, 2019 | 42.25 | 42.68 | 41.91 | 42.57 | 192,705 | +0.34(+0.81%) |
Jul 23, 2019 | 42.20 | 42.31 | 41.64 | 42.22 | 124,014 | +0.03(+0.06%) |
Jul 22, 2019 | 42.51 | 42.56 | 42.12 | 42.20 | 98,426 | -0.32(-0.74%) |
Jul 19, 2019 | 42.31 | 42.78 | 42.25 | 42.51 | 154,423 | +0.12(+0.28%) |
Jul 18, 2019 | 42.33 | 42.64 | 41.96 | 42.40 | 186,615 | +0.03(+0.06%) |
Jul 17, 2019 | 42.77 | 42.86 | 42.12 | 42.37 | 134,540 | -0.46(-1.07%) |
Jul 16, 2019 | 42.90 | 43.04 | 42.72 | 42.83 | 95,221 | -0.13(-0.31%) |
Jul 15, 2019 | 43.19 | 43.22 | 42.67 | 42.96 | 80,755 | -0.12(-0.27%) |
Jul 12, 2019 | 43.25 | 43.43 | 42.78 | 43.08 | 98,986 | -0.13(-0.29%) |
Jul 11, 2019 | 43.41 | 43.60 | 42.96 | 43.21 | 128,904 | -0.17(-0.39%) |
Jul 10, 2019 | 43.27 | 43.91 | 42.97 | 43.38 | 152,821 | +0.17(+0.40%) |
Jul 09, 2019 | 43.17 | 43.28 | 42.94 | 43.21 | 103,560 | +0.08(+0.19%) |
Jul 08, 2019 | 43.14 | 43.41 | 43.00 | 43.12 | 131,475 | -0.05(-0.13%) |
Jul 05, 2019 | 42.52 | 43.18 | 42.31 | 43.18 | 58,769 | +0.59(+1.37%) |
Jul 03, 2019 | 42.44 | 42.98 | 42.44 | 42.59 | 57,547 | +0.29(+0.68%) |
Jul 02, 2019 | 42.19 | 42.40 | 41.91 | 42.31 | 163,468 | +0.23(+0.53%) |
Jul 01, 2019 | 42.35 | 42.57 | 41.90 | 42.08 | 126,875 | -0.14(-0.32%) |
Jun 28, 2019 | 41.77 | 42.67 | 41.66 | 42.22 | 780,451 | +0.56(+1.34%) |
Jun 27, 2019 | 41.27 | 41.87 | 41.05 | 41.66 | 170,098 | +0.56(+1.36%) |
Jun 26, 2019 | 41.71 | 42.25 | 40.93 | 41.10 | 208,780 | -0.59(-1.42%) |
Jun 25, 2019 | 41.53 | 41.82 | 41.27 | 41.69 | 181,487 | +0.22(+0.52%) |
Jun 24, 2019 | 41.93 | 42.15 | 41.28 | 41.48 | 162,703 | -0.46(-1.09%) |
Jun 21, 2019 | 42.18 | 42.74 | 41.76 | 41.94 | 248,855 | -0.37(-0.87%) |
Jun 20, 2019 | 42.73 | 42.81 | 41.82 | 42.31 | 213,018 | -0.14(-0.34%) |
Jun 19, 2019 | 41.95 | 42.56 | 41.72 | 42.45 | 99,871 | +0.59(+1.40%) |
Jun 18, 2019 | 41.91 | 42.18 | 41.77 | 41.86 | 129,498 | +0.12(+0.28%) |
Jun 17, 2019 | 41.79 | 42.03 | 41.60 | 41.75 | 122,331 | -0.04(-0.09%) |
Jun 14, 2019 | 41.84 | 42.13 | 41.72 | 41.78 | 210,416 | +0.00(+0.00%) |
Jun 13, 2019 | 42.07 | 42.40 | 41.74 | 41.78 | 246,889 | -0.14(-0.34%) |
Jun 12, 2019 | 41.53 | 41.98 | 41.43 | 41.93 | 197,242 | +0.45(+1.08%) |
Jun 11, 2019 | 41.96 | 42.05 | 41.41 | 41.48 | 320,377 | -0.42(-1.01%) |
Jun 10, 2019 | 41.68 | 42.10 | 41.38 | 41.90 | 220,730 | +0.14(+0.34%) |
Jun 07, 2019 | 41.68 | 42.11 | 41.30 | 41.76 | 168,199 | +0.18(+0.43%) |
Jun 06, 2019 | 41.18 | 41.58 | 41.05 | 41.58 | 141,963 | +0.55(+1.33%) |
Jun 05, 2019 | 40.40 | 41.03 | 40.33 | 41.03 | 95,718 | +0.67(+1.66%) |
Jun 04, 2019 | 40.49 | 40.49 | 39.81 | 40.36 | 158,574 | +0.16(+0.40%) |
Jun 03, 2019 | 39.87 | 40.22 | 39.47 | 40.20 | 137,733 | +0.31(+0.78%) |
May 31, 2019 | 39.50 | 39.90 | 38.98 | 39.89 | 184,611 | +0.11(+0.27%) |
May 30, 2019 | 40.16 | 40.45 | 39.58 | 39.78 | 118,355 | -0.34(-0.85%) |
May 29, 2019 | 40.02 | 40.15 | 39.78 | 40.12 | 121,296 | +0.00(+0.00%) |
May 28, 2019 | 40.23 | 40.57 | 39.97 | 40.12 | 115,156 | -0.05(-0.13%) |
May 24, 2019 | 40.41 | 40.42 | 40.06 | 40.17 | 105,108 | -0.04(-0.09%) |
May 23, 2019 | 40.30 | 40.41 | 39.82 | 40.21 | 127,733 | -0.21(-0.53%) |
May 22, 2019 | 40.30 | 40.65 | 39.98 | 40.42 | 204,493 | +0.12(+0.29%) |
May 21, 2019 | 40.40 | 40.81 | 40.03 | 40.31 | 167,623 | +0.14(+0.36%) |
May 20, 2019 | 40.25 | 40.98 | 39.74 | 40.16 | 148,603 | -0.24(-0.60%) |
May 17, 2019 | 40.70 | 41.16 | 40.36 | 40.41 | 553,498 | -0.39(-0.96%) |
May 16, 2019 | 40.50 | 41.18 | 40.46 | 40.80 | 228,516 | +0.39(+0.97%) |
May 15, 2019 | 40.11 | 40.53 | 40.11 | 40.41 | 161,099 | +0.12(+0.29%) |
May 14, 2019 | 39.83 | 40.43 | 39.83 | 40.29 | 179,144 | +0.41(+1.03%) |
May 13, 2019 | 39.98 | 40.40 | 39.55 | 39.88 | 167,296 | -0.38(-0.93%) |
May 10, 2019 | 40.57 | 40.94 | 40.14 | 40.25 | 293,969 | -0.38(-0.92%) |
May 09, 2019 | 40.44 | 40.99 | 40.44 | 40.63 | 183,371 | +0.12(+0.29%) |
May 08, 2019 | 40.52 | 40.88 | 40.25 | 40.51 | 138,864 | +0.01(+0.02%) |
May 07, 2019 | 41.09 | 41.35 | 40.44 | 40.50 | 166,050 | -0.61(-1.48%) |
May 06, 2019 | 40.37 | 41.41 | 40.16 | 41.11 | 258,107 | +0.60(+1.48%) |
May 03, 2019 | 39.08 | 40.66 | 39.04 | 40.51 | 353,568 | +1.61(+4.14%) |
May 02, 2019 | 39.03 | 39.57 | 37.60 | 38.90 | 319,167 | +0.99(+2.62%) |
May 01, 2019 | 37.98 | 38.41 | 37.77 | 37.91 | 328,363 | +0.15(+0.40%) |
Apr 30, 2019 | 37.35 | 37.78 | 36.99 | 37.76 | 192,601 | +0.54(+1.44%) |
Apr 29, 2019 | 37.56 | 37.82 | 37.20 | 37.22 | 100,324 | -0.24(-0.64%) |
Apr 26, 2019 | 37.18 | 37.54 | 36.77 | 37.46 | 172,423 | +0.42(+1.13%) |
Apr 25, 2019 | 36.46 | 37.07 | 35.98 | 37.04 | 140,740 | +0.60(+1.64%) |
Apr 24, 2019 | 35.82 | 36.67 | 35.72 | 36.44 | 87,641 | +0.63(+1.77%) |
Apr 23, 2019 | 35.51 | 36.22 | 35.26 | 35.81 | 79,163 | +0.38(+1.09%) |
Apr 22, 2019 | 35.36 | 35.48 | 35.16 | 35.42 | 59,903 | +0.00(+0.00%) |
Apr 18, 2019 | 35.27 | 35.83 | 35.27 | 35.42 | 72,793 | +0.10(+0.28%) |
Apr 17, 2019 | 35.26 | 35.49 | 34.94 | 35.33 | 100,349 | +0.20(+0.56%) |
Apr 16, 2019 | 34.40 | 35.19 | 34.40 | 35.13 | 85,067 | +0.89(+2.59%) |
Apr 15, 2019 | 34.37 | 34.59 | 34.11 | 34.24 | 69,160 | -0.02(-0.05%) |
Apr 12, 2019 | 35.01 | 35.01 | 34.23 | 34.26 | 103,431 | -0.58(-1.67%) |
Apr 11, 2019 | 34.23 | 34.87 | 34.19 | 34.84 | 99,776 | +0.63(+1.86%) |
Apr 10, 2019 | 33.74 | 34.21 | 33.66 | 34.21 | 177,940 | +0.63(+1.86%) |
Apr 09, 2019 | 33.58 | 33.87 | 33.54 | 33.58 | 106,932 | -0.07(-0.21%) |
Apr 08, 2019 | 33.81 | 33.81 | 33.39 | 33.65 | 125,553 | -0.13(-0.37%) |
Apr 05, 2019 | 33.55 | 33.84 | 33.33 | 33.78 | 126,913 | +0.22(+0.67%) |
Apr 04, 2019 | 33.43 | 33.84 | 33.40 | 33.55 | 270,215 | -0.05(-0.16%) |
Apr 03, 2019 | 34.14 | 34.70 | 33.28 | 33.61 | 325,253 | -1.94(-5.46%) |
Apr 02, 2019 | 35.81 | 35.81 | 35.29 | 35.55 | 79,386 | -0.29(-0.80%) |
Apr 01, 2019 | 36.07 | 36.17 | 35.47 | 35.84 | 129,519 | -0.01(-0.02%) |
Mar 29, 2019 | 36.21 | 36.21 | 35.33 | 35.84 | 137,088 | -0.20(-0.55%) |
Mar 28, 2019 | 36.03 | 36.17 | 35.75 | 36.04 | 73,065 | -0.01(-0.02%) |
Mar 27, 2019 | 35.68 | 36.13 | 35.62 | 36.05 | 181,075 | +0.32(+0.90%) |
Mar 26, 2019 | 35.50 | 35.77 | 35.33 | 35.73 | 66,492 | +0.22(+0.63%) |
Mar 25, 2019 | 35.50 | 35.69 | 35.33 | 35.50 | 137,712 | -0.04(-0.10%) |
Mar 22, 2019 | 35.71 | 35.90 | 35.33 | 35.54 | 157,886 | -0.33(-0.92%) |
Mar 21, 2019 | 35.33 | 36.04 | 35.27 | 35.87 | 97,372 | +0.47(+1.34%) |
Mar 20, 2019 | 35.43 | 35.91 | 35.25 | 35.40 | 162,967 | +0.00(+0.00%) |
Mar 19, 2019 | 35.89 | 35.98 | 35.33 | 35.40 | 86,747 | -0.44(-1.22%) |
Mar 18, 2019 | 35.75 | 35.98 | 35.58 | 35.84 | 89,969 | +0.06(+0.17%) |
Mar 15, 2019 | 35.67 | 36.01 | 35.59 | 35.77 | 194,674 | +0.13(+0.38%) |
Mar 14, 2019 | 35.64 | 35.75 | 35.51 | 35.64 | 73,733 | +0.00(+0.00%) |
Mar 13, 2019 | 35.90 | 36.29 | 35.62 | 35.64 | 137,964 | -0.18(-0.50%) |
Mar 12, 2019 | 35.88 | 36.00 | 35.46 | 35.82 | 107,959 | -0.05(-0.15%) |
Mar 11, 2019 | 35.76 | 35.99 | 35.61 | 35.87 | 70,331 | +0.21(+0.58%) |
Mar 08, 2019 | 35.33 | 35.80 | 35.33 | 35.67 | 95,827 | +0.25(+0.71%) |
Mar 07, 2019 | 35.97 | 36.04 | 35.41 | 35.41 | 140,163 | -0.59(-1.63%) |
Mar 06, 2019 | 36.55 | 36.66 | 35.97 | 36.00 | 108,572 | -0.65(-1.77%) |
Mar 05, 2019 | 36.53 | 36.88 | 36.16 | 36.65 | 139,709 | +0.16(+0.44%) |
Mar 04, 2019 | 36.18 | 36.79 | 36.17 | 36.49 | 157,567 | +0.24(+0.66%) |
Mar 01, 2019 | 36.72 | 36.72 | 35.70 | 36.25 | 238,962 | -0.22(-0.61%) |
Feb 28, 2019 | 36.77 | 37.10 | 36.44 | 36.47 | 172,560 | -0.20(-0.53%) |
Feb 27, 2019 | 36.35 | 36.69 | 36.15 | 36.67 | 115,515 | +0.25(+0.68%) |
Feb 26, 2019 | 36.30 | 36.70 | 36.01 | 36.42 | 165,665 | +0.10(+0.27%) |
Feb 25, 2019 | 36.05 | 36.46 | 35.81 | 36.32 | 145,484 | +0.11(+0.29%) |
Feb 22, 2019 | 35.51 | 36.47 | 35.50 | 36.21 | 240,088 | -0.42(-1.14%) |
Feb 21, 2019 | 37.37 | 37.62 | 36.38 | 36.63 | 161,247 | -0.71(-1.90%) |
Feb 20, 2019 | 36.37 | 37.68 | 36.37 | 37.34 | 206,236 | +0.91(+2.51%) |
Feb 19, 2019 | 35.83 | 36.56 | 35.77 | 36.43 | 104,585 | +0.38(+1.06%) |
Feb 15, 2019 | 35.39 | 36.11 | 35.05 | 36.04 | 111,538 | +0.82(+2.32%) |
Feb 14, 2019 | 35.19 | 35.53 | 35.18 | 35.23 | 115,296 | -0.08(-0.23%) |
Feb 13, 2019 | 35.41 | 35.57 | 35.10 | 35.31 | 120,897 | -0.09(-0.25%) |
Feb 12, 2019 | 35.59 | 35.93 | 35.28 | 35.40 | 93,089 | -0.13(-0.37%) |
Feb 11, 2019 | 35.16 | 35.54 | 34.91 | 35.53 | 54,133 | +0.38(+1.09%) |
Feb 08, 2019 | 34.69 | 35.22 | 34.69 | 35.15 | 73,457 | +0.31(+0.89%) |
Feb 07, 2019 | 34.27 | 34.86 | 34.27 | 34.84 | 46,990 | +0.36(+1.06%) |
Feb 06, 2019 | 34.37 | 34.50 | 33.96 | 34.47 | 43,563 | +0.12(+0.34%) |
Feb 05, 2019 | 34.31 | 34.53 | 34.07 | 34.36 | 58,300 | +0.04(+0.10%) |
Feb 04, 2019 | 34.07 | 34.76 | 33.95 | 34.32 | 69,959 | +0.15(+0.44%) |
Feb 01, 2019 | 33.95 | 34.42 | 33.94 | 34.17 | 82,245 | -0.06(-0.18%) |
Jan 31, 2019 | 33.60 | 34.27 | 33.45 | 34.23 | 120,658 | +0.64(+1.90%) |
Jan 30, 2019 | 33.60 | 33.91 | 33.36 | 33.60 | 115,858 | +0.01(+0.03%) |
Jan 29, 2019 | 33.72 | 33.76 | 33.38 | 33.59 | 66,303 | -0.13(-0.40%) |
Jan 28, 2019 | 33.85 | 34.04 | 33.38 | 33.72 | 96,038 | -0.25(-0.73%) |
Jan 25, 2019 | 34.35 | 34.39 | 33.94 | 33.97 | 48,333 | -0.12(-0.34%) |
Jan 24, 2019 | 33.65 | 34.41 | 33.65 | 34.08 | 42,690 | -0.27(-0.77%) |
Jan 23, 2019 | 34.25 | 34.52 | 33.93 | 34.35 | 90,244 | +0.16(+0.47%) |
Jan 22, 2019 | 34.34 | 35.67 | 34.03 | 34.19 | 123,899 | -0.33(-0.95%) |
Jan 18, 2019 | 35.05 | 35.90 | 34.47 | 34.52 | 209,331 | -0.52(-1.49%) |
Jan 17, 2019 | 34.48 | 35.36 | 34.40 | 35.04 | 327,996 | +0.57(+1.65%) |
Jan 16, 2019 | 33.60 | 34.97 | 33.35 | 34.47 | 220,680 | +1.01(+3.02%) |
Jan 15, 2019 | 32.87 | 33.48 | 32.24 | 33.46 | 405,068 | +1.41(+4.40%) |
Jan 14, 2019 | 31.83 | 32.41 | 31.59 | 32.05 | 122,961 | +0.16(+0.50%) |
Jan 11, 2019 | 32.03 | 32.24 | 31.68 | 31.89 | 236,596 | -0.33(-1.02%) |
Jan 10, 2019 | 31.54 | 32.42 | 30.95 | 32.22 | 165,766 | +0.49(+1.54%) |
Jan 09, 2019 | 31.42 | 32.24 | 31.12 | 31.73 | 270,615 | +0.30(+0.96%) |
Jan 08, 2019 | 31.52 | 31.52 | 30.99 | 31.43 | 203,928 | +0.01(+0.03%) |
Jan 07, 2019 | 32.02 | 32.12 | 31.38 | 31.42 | 168,536 | -0.68(-2.13%) |
Jan 04, 2019 | 32.05 | 32.65 | 31.32 | 32.10 | 151,872 | +0.29(+0.92%) |
Jan 03, 2019 | 31.81 | 32.19 | 31.29 | 31.81 | 102,547 | -0.05(-0.17%) |