Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.11 | 45.24 | 44.94 | 45.13 | 274,556 | +0.02(+0.04%) |
Dec 30, 2019 | 45.53 | 45.54 | 45.08 | 45.11 | 231,355 | -0.28(-0.61%) |
Dec 27, 2019 | 45.39 | 45.54 | 45.29 | 45.39 | 301,698 | +0.07(+0.16%) |
Dec 26, 2019 | 45.10 | 45.31 | 45.10 | 45.31 | 197,859 | +0.19(+0.43%) |
Dec 24, 2019 | 45.04 | 45.17 | 45.04 | 45.12 | 205,673 | -0.06(-0.12%) |
Dec 23, 2019 | 44.95 | 45.21 | 44.93 | 45.17 | 367,469 | +0.26(+0.58%) |
Dec 20, 2019 | 44.61 | 45.04 | 44.58 | 44.92 | 500,775 | +0.23(+0.52%) |
Dec 19, 2019 | 44.76 | 44.82 | 44.58 | 44.68 | 452,596 | -0.16(-0.35%) |
Dec 18, 2019 | 44.73 | 44.91 | 44.70 | 44.84 | 586,145 | +0.17(+0.37%) |
Dec 17, 2019 | 44.74 | 44.82 | 44.59 | 44.68 | 708,423 | +0.42(+0.94%) |
Dec 16, 2019 | 44.07 | 44.33 | 44.04 | 44.26 | 372,760 | +0.27(+0.61%) |
Dec 13, 2019 | 43.89 | 44.13 | 43.77 | 43.99 | 541,650 | +0.10(+0.23%) |
Dec 12, 2019 | 43.81 | 44.19 | 43.53 | 43.89 | 830,218 | -0.18(-0.42%) |
Dec 11, 2019 | 43.65 | 44.07 | 43.62 | 44.07 | 398,362 | +0.36(+0.82%) |
Dec 10, 2019 | 43.59 | 43.82 | 43.56 | 43.71 | 735,000 | -0.01(-0.02%) |
Dec 09, 2019 | 43.47 | 43.87 | 43.47 | 43.72 | 821,008 | +0.12(+0.28%) |
Dec 06, 2019 | 43.65 | 43.70 | 43.50 | 43.60 | 446,491 | +0.62(+1.44%) |
Dec 05, 2019 | 43.15 | 43.15 | 42.87 | 42.98 | 383,922 | +0.10(+0.24%) |
Dec 04, 2019 | 43.08 | 43.20 | 42.83 | 42.88 | 299,974 | +0.28(+0.65%) |
Dec 03, 2019 | 42.10 | 42.60 | 42.03 | 42.60 | 416,387 | +0.15(+0.35%) |
Dec 02, 2019 | 42.74 | 42.75 | 42.19 | 42.46 | 498,554 | -0.53(-1.23%) |
Nov 29, 2019 | 43.07 | 43.15 | 42.92 | 42.98 | 174,098 | +0.05(+0.11%) |
Nov 27, 2019 | 42.76 | 42.99 | 42.70 | 42.94 | 282,990 | +0.14(+0.32%) |
Nov 26, 2019 | 42.51 | 42.84 | 42.48 | 42.80 | 279,515 | +0.38(+0.89%) |
Nov 25, 2019 | 42.21 | 42.43 | 42.18 | 42.42 | 361,378 | +0.38(+0.90%) |
Nov 22, 2019 | 42.07 | 42.14 | 41.90 | 42.04 | 525,971 | +0.05(+0.11%) |
Nov 21, 2019 | 42.03 | 42.04 | 41.80 | 41.99 | 448,326 | +0.03(+0.07%) |
Nov 20, 2019 | 42.01 | 42.17 | 41.74 | 41.97 | 672,875 | -0.14(-0.33%) |
Nov 19, 2019 | 42.22 | 42.30 | 42.05 | 42.10 | 336,990 | +0.11(+0.26%) |
Nov 18, 2019 | 41.72 | 42.11 | 41.72 | 41.99 | 484,645 | +0.07(+0.18%) |
Nov 15, 2019 | 41.71 | 41.98 | 41.66 | 41.92 | 394,262 | +0.87(+2.12%) |
Nov 14, 2019 | 41.00 | 41.06 | 40.76 | 41.05 | 329,122 | +0.38(+0.93%) |
Nov 13, 2019 | 40.68 | 40.71 | 40.52 | 40.67 | 396,050 | +0.06(+0.16%) |
Nov 12, 2019 | 40.59 | 40.71 | 40.44 | 40.61 | 636,774 | -0.33(-0.81%) |
Nov 11, 2019 | 40.84 | 41.00 | 40.77 | 40.94 | 357,717 | +0.00(+0.00%) |
Nov 08, 2019 | 40.61 | 40.95 | 40.59 | 40.94 | 326,893 | +0.03(+0.07%) |
Nov 07, 2019 | 41.00 | 41.12 | 40.86 | 40.91 | 232,024 | +0.26(+0.64%) |
Nov 06, 2019 | 40.55 | 40.79 | 40.55 | 40.65 | 295,352 | -0.12(-0.29%) |
Nov 05, 2019 | 40.77 | 40.88 | 40.59 | 40.77 | 305,414 | -0.29(-0.70%) |
Nov 04, 2019 | 41.15 | 41.29 | 41.03 | 41.06 | 347,755 | +0.16(+0.38%) |
Nov 01, 2019 | 40.92 | 41.02 | 40.87 | 40.90 | 300,292 | +0.31(+0.75%) |
Oct 31, 2019 | 40.39 | 40.66 | 40.33 | 40.60 | 518,222 | +0.43(+1.08%) |
Oct 30, 2019 | 40.03 | 40.22 | 39.69 | 40.16 | 439,491 | +0.51(+1.28%) |
Oct 29, 2019 | 39.40 | 39.71 | 39.32 | 39.65 | 871,808 | -0.45(-1.13%) |
Oct 28, 2019 | 39.93 | 40.36 | 39.76 | 40.11 | 704,487 | -0.56(-1.39%) |
Oct 25, 2019 | 40.62 | 40.76 | 40.53 | 40.67 | 734,889 | +0.16(+0.39%) |
Oct 24, 2019 | 40.48 | 40.58 | 40.42 | 40.51 | 329,474 | +0.30(+0.74%) |
Oct 23, 2019 | 39.96 | 40.36 | 39.96 | 40.22 | 869,682 | +0.07(+0.18%) |
Oct 22, 2019 | 40.40 | 40.46 | 40.00 | 40.14 | 1,434,239 | -0.47(-1.16%) |
Oct 21, 2019 | 40.48 | 40.67 | 40.40 | 40.62 | 719,951 | +0.36(+0.90%) |
Oct 18, 2019 | 40.12 | 40.36 | 40.06 | 40.26 | 484,555 | +0.14(+0.35%) |
Oct 17, 2019 | 39.90 | 40.30 | 39.89 | 40.12 | 352,561 | +0.13(+0.32%) |
Oct 16, 2019 | 39.81 | 40.20 | 39.81 | 39.99 | 597,226 | -0.02(-0.05%) |
Oct 15, 2019 | 39.66 | 40.13 | 39.64 | 40.01 | 551,539 | +0.07(+0.19%) |
Oct 14, 2019 | 40.14 | 40.20 | 39.92 | 39.93 | 378,110 | +0.28(+0.70%) |
Oct 11, 2019 | 39.81 | 39.89 | 39.60 | 39.65 | 825,722 | +0.90(+2.31%) |
Oct 10, 2019 | 38.51 | 38.84 | 38.21 | 38.76 | 2,334,744 | -3.49(-8.25%) |
Oct 09, 2019 | 41.92 | 42.36 | 41.86 | 42.24 | 674,131 | +0.65(+1.56%) |
Oct 08, 2019 | 42.05 | 42.07 | 41.46 | 41.60 | 1,383,385 | -0.58(-1.38%) |
Oct 07, 2019 | 42.10 | 42.44 | 42.01 | 42.18 | 516,076 | +0.31(+0.73%) |
Oct 04, 2019 | 41.69 | 41.88 | 41.50 | 41.87 | 442,058 | +0.71(+1.73%) |
Oct 03, 2019 | 40.91 | 41.22 | 40.62 | 41.16 | 800,358 | +0.59(+1.46%) |
Oct 02, 2019 | 41.18 | 41.25 | 40.26 | 40.57 | 1,241,188 | -1.18(-2.83%) |
Oct 01, 2019 | 42.22 | 42.28 | 41.59 | 41.75 | 981,268 | -0.91(-2.12%) |
Sep 30, 2019 | 42.43 | 42.88 | 42.40 | 42.66 | 488,169 | +0.67(+1.61%) |
Sep 27, 2019 | 42.45 | 42.49 | 41.61 | 41.98 | 1,433,768 | -2.52(-5.65%) |
Sep 26, 2019 | 44.50 | 44.70 | 44.26 | 44.50 | 679,100 | -0.52(-1.15%) |
Sep 25, 2019 | 44.51 | 45.10 | 44.43 | 45.02 | 679,577 | +0.57(+1.29%) |
Sep 24, 2019 | 44.70 | 44.92 | 44.29 | 44.44 | 625,289 | +0.27(+0.61%) |
Sep 23, 2019 | 44.15 | 44.31 | 44.07 | 44.18 | 349,065 | -0.16(-0.35%) |
Sep 20, 2019 | 44.67 | 44.93 | 44.31 | 44.33 | 600,368 | -0.63(-1.40%) |
Sep 19, 2019 | 44.85 | 45.17 | 44.81 | 44.96 | 463,968 | +0.22(+0.50%) |
Sep 18, 2019 | 44.85 | 45.06 | 44.43 | 44.74 | 579,564 | +0.06(+0.12%) |
Sep 17, 2019 | 44.34 | 44.71 | 44.30 | 44.68 | 505,611 | +0.79(+1.79%) |
Sep 16, 2019 | 43.98 | 44.10 | 43.77 | 43.90 | 951,116 | -0.28(-0.63%) |
Sep 13, 2019 | 43.99 | 44.41 | 43.94 | 44.18 | 885,954 | +0.18(+0.42%) |
Sep 12, 2019 | 43.64 | 44.07 | 43.62 | 43.99 | 606,877 | +0.56(+1.30%) |
Sep 11, 2019 | 43.00 | 43.46 | 42.98 | 43.43 | 361,138 | +0.47(+1.10%) |
Sep 10, 2019 | 42.59 | 43.05 | 42.36 | 42.96 | 545,973 | +0.07(+0.17%) |
Sep 09, 2019 | 43.61 | 43.61 | 42.84 | 42.88 | 640,694 | -0.90(-2.05%) |
Sep 06, 2019 | 43.84 | 43.96 | 43.78 | 43.78 | 335,003 | +0.08(+0.19%) |
Sep 05, 2019 | 43.75 | 43.87 | 43.61 | 43.70 | 288,943 | -0.22(-0.51%) |
Sep 04, 2019 | 43.78 | 43.93 | 43.68 | 43.92 | 325,925 | +0.51(+1.17%) |
Sep 03, 2019 | 43.39 | 43.50 | 43.20 | 43.41 | 635,288 | -0.13(-0.30%) |
Aug 30, 2019 | 43.80 | 43.84 | 43.36 | 43.54 | 444,004 | +0.14(+0.32%) |
Aug 29, 2019 | 43.47 | 43.51 | 43.23 | 43.40 | 480,701 | +0.31(+0.71%) |
Aug 28, 2019 | 42.96 | 43.31 | 42.75 | 43.09 | 405,946 | +0.28(+0.65%) |
Aug 27, 2019 | 42.79 | 43.00 | 42.73 | 42.82 | 307,721 | +0.31(+0.72%) |
Aug 26, 2019 | 42.68 | 42.70 | 42.38 | 42.51 | 606,647 | +0.06(+0.13%) |
Aug 23, 2019 | 43.10 | 43.36 | 42.41 | 42.46 | 1,056,592 | -0.67(-1.54%) |
Aug 22, 2019 | 43.58 | 43.60 | 43.08 | 43.12 | 591,474 | -0.12(-0.28%) |
Aug 21, 2019 | 43.15 | 43.44 | 43.08 | 43.24 | 518,079 | +0.34(+0.80%) |
Aug 20, 2019 | 43.11 | 43.18 | 42.87 | 42.90 | 379,150 | -0.06(-0.15%) |
Aug 19, 2019 | 43.11 | 43.13 | 42.92 | 42.96 | 301,946 | +0.45(+1.07%) |
Aug 16, 2019 | 42.25 | 42.77 | 42.25 | 42.51 | 683,308 | +0.40(+0.94%) |
Aug 15, 2019 | 41.90 | 42.16 | 41.83 | 42.11 | 695,727 | +0.37(+0.89%) |
Aug 14, 2019 | 42.15 | 42.24 | 41.70 | 41.74 | 510,330 | -1.32(-3.07%) |
Aug 13, 2019 | 42.50 | 43.32 | 42.45 | 43.07 | 404,563 | +0.39(+0.91%) |
Aug 12, 2019 | 42.82 | 43.05 | 42.67 | 42.68 | 327,073 | -0.20(-0.47%) |
Aug 09, 2019 | 42.90 | 43.05 | 42.64 | 42.88 | 411,780 | -0.31(-0.73%) |
Aug 08, 2019 | 42.80 | 43.34 | 42.77 | 43.20 | 620,266 | +0.67(+1.57%) |
Aug 07, 2019 | 42.37 | 42.75 | 42.15 | 42.53 | 915,780 | +0.16(+0.37%) |
Aug 06, 2019 | 42.07 | 42.41 | 42.04 | 42.37 | 436,905 | +0.31(+0.73%) |
Aug 05, 2019 | 42.43 | 42.55 | 41.86 | 42.07 | 750,869 | -1.04(-2.40%) |
Aug 02, 2019 | 43.58 | 43.61 | 42.69 | 43.10 | 943,698 | -0.88(-2.00%) |
Aug 01, 2019 | 44.26 | 44.64 | 43.77 | 43.98 | 979,385 | +0.71(+1.65%) |
Jul 31, 2019 | 43.65 | 43.85 | 43.00 | 43.27 | 595,779 | -0.26(-0.59%) |
Jul 30, 2019 | 43.66 | 43.80 | 43.46 | 43.53 | 818,590 | -0.53(-1.20%) |
Jul 29, 2019 | 43.76 | 44.09 | 43.52 | 44.06 | 912,488 | +0.54(+1.23%) |
Jul 26, 2019 | 43.39 | 43.58 | 43.33 | 43.52 | 792,957 | +0.38(+0.88%) |
Jul 25, 2019 | 43.09 | 43.29 | 42.81 | 43.14 | 814,523 | -0.19(-0.45%) |
Jul 24, 2019 | 43.28 | 43.38 | 43.14 | 43.33 | 915,464 | -0.40(-0.91%) |
Jul 23, 2019 | 43.38 | 43.83 | 43.35 | 43.73 | 1,570,443 | +1.03(+2.40%) |
Jul 22, 2019 | 42.16 | 42.88 | 42.14 | 42.71 | 1,747,849 | +2.47(+6.14%) |
Jul 19, 2019 | 40.35 | 40.44 | 40.17 | 40.24 | 815,449 | -0.59(-1.45%) |
Jul 18, 2019 | 40.62 | 40.85 | 40.57 | 40.83 | 713,638 | -0.10(-0.25%) |
Jul 17, 2019 | 41.07 | 41.16 | 40.88 | 40.93 | 736,623 | -0.26(-0.63%) |
Jul 16, 2019 | 41.25 | 41.35 | 41.08 | 41.19 | 1,665,864 | +0.20(+0.50%) |
Jul 15, 2019 | 40.98 | 41.14 | 40.93 | 40.99 | 443,292 | +0.21(+0.52%) |
Jul 12, 2019 | 40.83 | 40.87 | 40.62 | 40.77 | 674,981 | -0.32(-0.79%) |
Jul 11, 2019 | 41.11 | 41.17 | 40.72 | 41.10 | 528,727 | +0.10(+0.25%) |
Jul 10, 2019 | 41.26 | 41.36 | 40.96 | 40.99 | 445,535 | +0.39(+0.96%) |
Jul 09, 2019 | 40.53 | 40.69 | 40.47 | 40.61 | 375,766 | -0.14(-0.34%) |
Jul 08, 2019 | 40.72 | 40.87 | 40.66 | 40.75 | 371,028 | -0.34(-0.83%) |
Jul 05, 2019 | 40.86 | 41.10 | 40.73 | 41.09 | 779,873 | -0.19(-0.45%) |
Jul 03, 2019 | 41.34 | 41.35 | 41.12 | 41.27 | 346,898 | +0.37(+0.90%) |
Jul 02, 2019 | 40.74 | 40.91 | 40.74 | 40.90 | 457,414 | +0.16(+0.39%) |
Jul 01, 2019 | 40.82 | 40.93 | 40.50 | 40.75 | 726,967 | +0.44(+1.10%) |
Jun 28, 2019 | 40.20 | 40.37 | 40.09 | 40.30 | 428,757 | +0.33(+0.83%) |
Jun 27, 2019 | 39.97 | 40.14 | 39.86 | 39.97 | 473,052 | +0.36(+0.91%) |
Jun 26, 2019 | 39.64 | 39.72 | 39.50 | 39.61 | 620,762 | +0.04(+0.09%) |
Jun 25, 2019 | 39.82 | 39.97 | 39.56 | 39.57 | 276,786 | -0.12(-0.30%) |
Jun 24, 2019 | 39.71 | 39.79 | 39.59 | 39.69 | 382,618 | -0.16(-0.39%) |
Jun 21, 2019 | 40.04 | 40.04 | 39.66 | 39.85 | 459,900 | -0.12(-0.30%) |
Jun 20, 2019 | 40.18 | 40.25 | 39.72 | 39.97 | 1,009,447 | +0.67(+1.69%) |
Jun 19, 2019 | 39.02 | 39.40 | 39.02 | 39.30 | 514,928 | +0.33(+0.85%) |
Jun 18, 2019 | 38.88 | 39.08 | 38.82 | 38.97 | 543,595 | +0.63(+1.64%) |
Jun 17, 2019 | 38.20 | 38.59 | 38.17 | 38.34 | 757,095 | +0.43(+1.12%) |
Jun 14, 2019 | 38.29 | 38.29 | 37.90 | 37.92 | 404,859 | -0.52(-1.35%) |
Jun 13, 2019 | 38.49 | 38.52 | 38.31 | 38.43 | 486,522 | +0.18(+0.46%) |
Jun 12, 2019 | 38.13 | 38.33 | 38.11 | 38.26 | 544,733 | +0.54(+1.42%) |
Jun 11, 2019 | 38.14 | 38.15 | 37.66 | 37.72 | 1,238,409 | +0.07(+0.20%) |
Jun 10, 2019 | 37.56 | 37.83 | 37.49 | 37.65 | 665,170 | +0.56(+1.52%) |
Jun 07, 2019 | 37.03 | 37.30 | 37.03 | 37.08 | 484,771 | +0.18(+0.48%) |
Jun 06, 2019 | 36.64 | 36.93 | 36.56 | 36.91 | 818,171 | +0.15(+0.40%) |
Jun 05, 2019 | 36.90 | 36.94 | 36.68 | 36.76 | 961,522 | -0.19(-0.53%) |
Jun 04, 2019 | 36.79 | 36.97 | 36.53 | 36.95 | 756,716 | +0.15(+0.40%) |
Jun 03, 2019 | 36.56 | 36.97 | 36.46 | 36.81 | 614,485 | +0.17(+0.45%) |
May 31, 2019 | 36.57 | 36.69 | 36.36 | 36.64 | 483,906 | -0.32(-0.88%) |
May 30, 2019 | 36.78 | 37.01 | 36.75 | 36.96 | 438,517 | +0.36(+0.99%) |
May 29, 2019 | 36.69 | 36.69 | 36.44 | 36.60 | 498,284 | -0.32(-0.88%) |
May 28, 2019 | 37.29 | 37.49 | 36.93 | 36.93 | 337,475 | -0.51(-1.36%) |
May 24, 2019 | 37.51 | 37.61 | 37.38 | 37.43 | 250,225 | +0.43(+1.15%) |
May 23, 2019 | 37.01 | 37.10 | 36.84 | 37.01 | 299,005 | -0.42(-1.11%) |
May 22, 2019 | 37.26 | 37.48 | 37.24 | 37.43 | 294,230 | +0.24(+0.65%) |
May 21, 2019 | 37.13 | 37.28 | 37.09 | 37.18 | 575,245 | +0.02(+0.05%) |
May 20, 2019 | 37.17 | 37.43 | 37.05 | 37.17 | 560,293 | -0.16(-0.42%) |
May 17, 2019 | 37.42 | 37.64 | 37.27 | 37.32 | 516,671 | -0.65(-1.70%) |
May 16, 2019 | 37.83 | 38.17 | 37.80 | 37.97 | 493,452 | +0.62(+1.66%) |
May 15, 2019 | 36.84 | 37.36 | 36.81 | 37.35 | 530,180 | -0.02(-0.05%) |
May 14, 2019 | 37.26 | 37.56 | 37.22 | 37.37 | 485,741 | +0.24(+0.65%) |
May 13, 2019 | 37.18 | 37.27 | 36.95 | 37.13 | 539,241 | -1.00(-2.62%) |
May 10, 2019 | 37.77 | 38.20 | 37.61 | 38.13 | 899,306 | +0.41(+1.08%) |
May 09, 2019 | 37.23 | 37.95 | 37.11 | 37.72 | 1,451,334 | +0.21(+0.55%) |
May 08, 2019 | 37.72 | 37.73 | 37.48 | 37.51 | 1,060,810 | +0.23(+0.63%) |
May 07, 2019 | 37.77 | 37.79 | 37.13 | 37.28 | 516,931 | -0.54(-1.43%) |
May 06, 2019 | 37.33 | 37.86 | 37.32 | 37.82 | 503,413 | -0.40(-1.04%) |
May 03, 2019 | 38.20 | 38.30 | 38.14 | 38.22 | 665,820 | +0.07(+0.19%) |
May 02, 2019 | 38.11 | 38.18 | 37.96 | 38.15 | 898,910 | -0.12(-0.31%) |
May 01, 2019 | 38.76 | 38.94 | 38.24 | 38.26 | 1,276,873 | -0.60(-1.53%) |
Apr 30, 2019 | 38.32 | 38.95 | 38.07 | 38.86 | 2,033,404 | +1.66(+4.47%) |
Apr 29, 2019 | 37.59 | 37.59 | 37.05 | 37.20 | 2,120,978 | +0.58(+1.58%) |
Apr 26, 2019 | 36.50 | 36.65 | 36.30 | 36.62 | 661,284 | +0.52(+1.45%) |
Apr 25, 2019 | 36.03 | 36.18 | 35.94 | 36.09 | 618,057 | -0.03(-0.08%) |
Apr 24, 2019 | 36.30 | 36.35 | 36.11 | 36.12 | 449,371 | -0.36(-0.99%) |
Apr 23, 2019 | 36.37 | 36.57 | 36.33 | 36.48 | 684,306 | +0.55(+1.53%) |
Apr 22, 2019 | 35.80 | 36.07 | 35.79 | 35.93 | 414,384 | +0.01(+0.03%) |
Apr 18, 2019 | 36.05 | 36.13 | 35.72 | 35.92 | 787,100 | +0.02(+0.05%) |
Apr 17, 2019 | 36.44 | 36.44 | 35.80 | 35.90 | 928,873 | -0.36(-1.00%) |
Apr 16, 2019 | 36.61 | 36.61 | 36.24 | 36.27 | 529,797 | -0.03(-0.07%) |
Apr 15, 2019 | 36.24 | 36.40 | 36.17 | 36.29 | 732,914 | +0.40(+1.11%) |
Apr 12, 2019 | 35.83 | 36.01 | 35.79 | 35.89 | 345,138 | +0.32(+0.89%) |
Apr 11, 2019 | 35.83 | 35.86 | 35.53 | 35.58 | 528,529 | -0.43(-1.20%) |
Apr 10, 2019 | 35.88 | 36.08 | 35.73 | 36.01 | 834,815 | +0.32(+0.89%) |
Apr 09, 2019 | 35.99 | 36.01 | 35.63 | 35.70 | 1,388,498 | -0.14(-0.38%) |
Apr 08, 2019 | 36.21 | 36.22 | 35.79 | 35.83 | 1,174,474 | +0.07(+0.20%) |
Apr 05, 2019 | 35.99 | 36.05 | 35.73 | 35.76 | 664,714 | -0.23(-0.63%) |
Apr 04, 2019 | 35.98 | 36.08 | 35.85 | 35.99 | 579,554 | -0.32(-0.87%) |
Apr 03, 2019 | 36.43 | 36.51 | 36.27 | 36.30 | 825,861 | +0.49(+1.36%) |
Apr 02, 2019 | 35.99 | 36.04 | 35.64 | 35.81 | 961,912 | -1.21(-3.27%) |
Apr 01, 2019 | 37.01 | 37.09 | 36.92 | 37.02 | 551,543 | +0.10(+0.27%) |
Mar 29, 2019 | 36.85 | 36.92 | 36.64 | 36.92 | 886,027 | +0.14(+0.39%) |
Mar 28, 2019 | 36.74 | 36.80 | 36.50 | 36.78 | 757,093 | +0.16(+0.44%) |
Mar 27, 2019 | 36.56 | 36.64 | 36.22 | 36.62 | 665,973 | +0.14(+0.40%) |
Mar 26, 2019 | 36.44 | 36.57 | 36.36 | 36.47 | 583,992 | +0.35(+0.98%) |
Mar 25, 2019 | 36.10 | 36.20 | 35.91 | 36.12 | 463,894 | +0.29(+0.81%) |
Mar 22, 2019 | 36.00 | 36.10 | 35.72 | 35.83 | 897,203 | -1.02(-2.77%) |
Mar 21, 2019 | 36.54 | 36.88 | 36.54 | 36.85 | 835,071 | +0.05(+0.15%) |
Mar 20, 2019 | 36.79 | 36.97 | 36.49 | 36.80 | 596,386 | -0.10(-0.27%) |
Mar 19, 2019 | 37.08 | 37.17 | 36.82 | 36.90 | 521,103 | +0.01(+0.02%) |
Mar 18, 2019 | 37.16 | 37.19 | 36.78 | 36.89 | 783,439 | -0.30(-0.80%) |
Mar 15, 2019 | 37.11 | 37.28 | 37.02 | 37.19 | 802,703 | +0.71(+1.96%) |
Mar 14, 2019 | 36.47 | 36.54 | 36.36 | 36.47 | 371,286 | +0.19(+0.52%) |
Mar 13, 2019 | 36.14 | 36.36 | 36.10 | 36.28 | 804,576 | +0.34(+0.96%) |
Mar 12, 2019 | 35.99 | 36.00 | 35.85 | 35.94 | 436,690 | -0.02(-0.05%) |
Mar 11, 2019 | 35.77 | 36.02 | 35.71 | 35.96 | 366,052 | +0.51(+1.43%) |
Mar 08, 2019 | 35.33 | 35.52 | 35.29 | 35.45 | 569,107 | -0.31(-0.86%) |
Mar 07, 2019 | 36.46 | 36.48 | 35.73 | 35.76 | 749,337 | -0.89(-2.42%) |
Mar 06, 2019 | 36.78 | 36.79 | 36.60 | 36.64 | 580,535 | -0.24(-0.66%) |
Mar 05, 2019 | 36.65 | 36.92 | 36.56 | 36.89 | 798,895 | +0.30(+0.81%) |
Mar 04, 2019 | 36.80 | 36.83 | 36.31 | 36.59 | 1,019,842 | +0.26(+0.72%) |
Mar 01, 2019 | 36.35 | 36.45 | 36.24 | 36.33 | 773,047 | +0.44(+1.23%) |
Feb 28, 2019 | 35.82 | 35.99 | 35.73 | 35.89 | 581,772 | +0.29(+0.81%) |
Feb 27, 2019 | 35.73 | 35.75 | 35.51 | 35.60 | 604,378 | -0.32(-0.88%) |
Feb 26, 2019 | 35.85 | 36.02 | 35.79 | 35.91 | 685,453 | +0.23(+0.66%) |
Feb 25, 2019 | 35.90 | 35.94 | 35.66 | 35.68 | 478,937 | +0.06(+0.18%) |
Feb 22, 2019 | 35.64 | 35.70 | 35.52 | 35.61 | 383,314 | +0.11(+0.31%) |
Feb 21, 2019 | 35.63 | 35.67 | 35.43 | 35.51 | 321,518 | -0.11(-0.30%) |
Feb 20, 2019 | 35.51 | 35.73 | 35.50 | 35.61 | 648,253 | -0.03(-0.08%) |
Feb 19, 2019 | 35.46 | 35.69 | 35.46 | 35.64 | 379,588 | -0.14(-0.40%) |
Feb 15, 2019 | 35.79 | 35.80 | 35.63 | 35.79 | 452,696 | +0.35(+0.99%) |
Feb 14, 2019 | 35.52 | 35.59 | 35.31 | 35.43 | 687,279 | +0.12(+0.33%) |
Feb 13, 2019 | 35.41 | 35.43 | 35.25 | 35.32 | 525,506 | +0.16(+0.46%) |
Feb 12, 2019 | 34.95 | 35.22 | 34.79 | 35.15 | 508,333 | +0.47(+1.35%) |
Feb 11, 2019 | 34.57 | 34.74 | 34.57 | 34.68 | 808,040 | -0.17(-0.49%) |
Feb 08, 2019 | 34.49 | 34.88 | 34.39 | 34.86 | 593,451 | +0.14(+0.42%) |
Feb 07, 2019 | 34.73 | 34.88 | 34.60 | 34.71 | 1,901,040 | -0.16(-0.47%) |
Feb 06, 2019 | 34.84 | 34.94 | 34.72 | 34.87 | 1,802,395 | -0.09(-0.26%) |
Feb 05, 2019 | 34.89 | 35.02 | 34.85 | 34.96 | 1,249,666 | +0.05(+0.13%) |
Feb 04, 2019 | 34.72 | 34.93 | 34.54 | 34.92 | 1,207,330 | +0.00(+0.00%) |
Feb 01, 2019 | 34.82 | 35.05 | 34.73 | 34.92 | 2,366,613 | -0.71(-2.00%) |
Jan 31, 2019 | 34.98 | 35.71 | 34.90 | 35.63 | 3,450,565 | +1.09(+3.17%) |
Jan 30, 2019 | 34.26 | 34.69 | 33.91 | 34.54 | 2,752,592 | +0.46(+1.35%) |
Jan 29, 2019 | 34.41 | 34.48 | 33.99 | 34.08 | 1,343,560 | +0.71(+2.14%) |
Jan 28, 2019 | 33.37 | 33.47 | 33.15 | 33.36 | 1,027,321 | -0.12(-0.35%) |
Jan 25, 2019 | 33.59 | 33.72 | 33.41 | 33.48 | 1,044,266 | +0.59(+1.79%) |
Jan 24, 2019 | 32.95 | 32.96 | 32.70 | 32.89 | 610,895 | +0.18(+0.55%) |
Jan 23, 2019 | 33.07 | 33.18 | 32.51 | 32.71 | 871,381 | +0.47(+1.46%) |
Jan 22, 2019 | 31.86 | 32.39 | 31.83 | 32.24 | 1,057,214 | -0.03(-0.08%) |
Jan 18, 2019 | 32.36 | 32.40 | 32.19 | 32.27 | 929,626 | +0.28(+0.88%) |
Jan 17, 2019 | 31.77 | 32.17 | 31.76 | 31.99 | 683,283 | -0.01(-0.03%) |
Jan 16, 2019 | 32.07 | 32.19 | 31.95 | 32.00 | 960,621 | +0.32(+1.00%) |
Jan 15, 2019 | 31.51 | 31.78 | 31.50 | 31.68 | 563,837 | +0.38(+1.21%) |
Jan 14, 2019 | 31.23 | 31.47 | 31.23 | 31.30 | 838,321 | -0.30(-0.94%) |
Jan 11, 2019 | 31.64 | 31.72 | 31.51 | 31.60 | 609,164 | -0.45(-1.41%) |
Jan 10, 2019 | 31.76 | 32.10 | 31.73 | 32.05 | 927,786 | +0.00(+0.00%) |
Jan 09, 2019 | 31.97 | 32.15 | 31.92 | 32.05 | 2,173,498 | +0.93(+2.99%) |
Jan 08, 2019 | 31.52 | 31.55 | 30.92 | 31.12 | 1,223,307 | +0.42(+1.35%) |
Jan 07, 2019 | 30.89 | 30.92 | 30.41 | 30.71 | 1,552,138 | -0.26(-0.85%) |
Jan 04, 2019 | 30.21 | 31.10 | 30.11 | 30.97 | 2,558,602 | +1.11(+3.72%) |
Jan 03, 2019 | 30.35 | 30.36 | 29.80 | 29.86 | 1,689,927 | -1.51(-4.81%) |