Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.39 | 27.22 | 26.39 | 27.05 | 507,468 | +0.45(+1.67%) |
Dec 30, 2019 | 26.60 | 26.93 | 26.22 | 26.61 | 384,381 | +0.15(+0.56%) |
Dec 27, 2019 | 27.04 | 27.27 | 26.24 | 26.46 | 437,427 | -0.53(-1.98%) |
Dec 26, 2019 | 26.64 | 27.16 | 26.18 | 26.99 | 301,055 | +0.43(+1.60%) |
Dec 24, 2019 | 26.24 | 26.88 | 26.06 | 26.57 | 171,716 | +0.37(+1.40%) |
Dec 23, 2019 | 26.58 | 26.61 | 26.09 | 26.20 | 421,250 | -0.42(-1.56%) |
Dec 20, 2019 | 26.59 | 27.05 | 26.30 | 26.62 | 1,410,116 | +0.21(+0.79%) |
Dec 19, 2019 | 25.36 | 26.42 | 25.36 | 26.41 | 625,592 | +0.99(+3.89%) |
Dec 18, 2019 | 25.75 | 25.97 | 25.22 | 25.42 | 560,699 | -0.21(-0.81%) |
Dec 17, 2019 | 25.73 | 26.06 | 25.37 | 25.63 | 997,077 | -0.06(-0.23%) |
Dec 16, 2019 | 24.16 | 25.96 | 23.97 | 25.69 | 8,548,562 | +1.94(+8.17%) |
Dec 13, 2019 | 23.76 | 24.50 | 23.58 | 23.75 | 943,076 | -0.01(-0.04%) |
Dec 12, 2019 | 23.89 | 24.49 | 23.75 | 23.76 | 861,979 | -0.06(-0.25%) |
Dec 11, 2019 | 23.15 | 24.29 | 23.06 | 23.82 | 1,637,957 | +1.14(+5.02%) |
Dec 10, 2019 | 23.11 | 23.25 | 22.56 | 22.68 | 645,442 | -0.45(-1.93%) |
Dec 09, 2019 | 23.82 | 24.21 | 23.09 | 23.12 | 594,497 | -0.54(-2.30%) |
Dec 06, 2019 | 23.52 | 23.76 | 22.81 | 23.67 | 2,004,403 | +0.32(+1.36%) |
Dec 05, 2019 | 23.78 | 24.13 | 23.30 | 23.35 | 902,866 | -0.61(-2.56%) |
Dec 04, 2019 | 24.52 | 24.63 | 23.85 | 23.96 | 537,484 | -0.37(-1.50%) |
Dec 03, 2019 | 24.58 | 24.60 | 23.95 | 24.33 | 629,159 | -0.70(-2.81%) |
Dec 02, 2019 | 25.08 | 25.28 | 24.47 | 25.03 | 523,757 | -0.04(-0.16%) |
Nov 29, 2019 | 25.00 | 25.29 | 24.85 | 25.07 | 145,135 | -0.06(-0.24%) |
Nov 27, 2019 | 25.22 | 25.33 | 24.88 | 25.13 | 431,666 | -0.11(-0.43%) |
Nov 26, 2019 | 25.15 | 25.33 | 24.75 | 25.24 | 517,958 | +0.01(+0.04%) |
Nov 25, 2019 | 24.71 | 25.37 | 24.71 | 25.23 | 515,940 | +0.59(+2.41%) |
Nov 22, 2019 | 24.29 | 24.81 | 23.91 | 24.64 | 488,366 | +0.53(+2.22%) |
Nov 21, 2019 | 24.45 | 25.02 | 24.04 | 24.10 | 517,775 | -0.19(-0.77%) |
Nov 20, 2019 | 25.29 | 25.29 | 23.26 | 24.29 | 1,329,939 | -1.20(-4.70%) |
Nov 19, 2019 | 25.79 | 26.07 | 24.84 | 25.49 | 433,387 | -0.48(-1.87%) |
Nov 18, 2019 | 25.66 | 25.98 | 24.50 | 25.97 | 573,512 | +0.18(+0.69%) |
Nov 15, 2019 | 25.46 | 26.04 | 24.61 | 25.80 | 602,764 | +0.30(+1.20%) |
Nov 14, 2019 | 24.96 | 25.52 | 24.40 | 25.49 | 788,879 | +0.65(+2.61%) |
Nov 13, 2019 | 25.31 | 25.58 | 24.52 | 24.84 | 486,949 | -0.04(-0.16%) |
Nov 12, 2019 | 25.04 | 25.60 | 24.67 | 24.88 | 670,018 | -0.18(-0.71%) |
Nov 11, 2019 | 24.84 | 25.88 | 24.77 | 25.06 | 1,292,121 | +0.00(+0.00%) |
Nov 08, 2019 | 24.21 | 25.17 | 23.96 | 25.06 | 923,765 | +0.68(+2.78%) |
Nov 07, 2019 | 24.71 | 25.10 | 23.89 | 24.38 | 1,860,380 | -0.22(-0.88%) |
Nov 06, 2019 | 27.09 | 27.11 | 22.77 | 24.59 | 8,921,850 | -14.21(-36.61%) |
Nov 05, 2019 | 40.24 | 41.75 | 38.24 | 38.80 | 1,238,088 | -1.24(-3.10%) |
Nov 04, 2019 | 40.38 | 41.11 | 39.97 | 40.04 | 364,903 | +0.12(+0.30%) |
Nov 01, 2019 | 39.15 | 40.13 | 39.02 | 39.92 | 405,976 | +1.14(+2.94%) |
Oct 31, 2019 | 38.72 | 38.88 | 37.56 | 38.78 | 186,552 | +0.00(+0.00%) |
Oct 30, 2019 | 39.61 | 39.61 | 38.10 | 38.78 | 233,256 | -0.87(-2.18%) |
Oct 29, 2019 | 38.78 | 39.78 | 38.43 | 39.65 | 299,418 | +0.83(+2.13%) |
Oct 28, 2019 | 37.94 | 39.52 | 37.94 | 38.82 | 261,118 | +1.17(+3.11%) |
Oct 25, 2019 | 36.86 | 38.13 | 36.84 | 37.65 | 222,301 | +0.80(+2.16%) |
Oct 24, 2019 | 38.16 | 38.40 | 36.25 | 36.85 | 205,419 | -1.01(-2.68%) |
Oct 23, 2019 | 37.69 | 38.27 | 37.33 | 37.87 | 134,871 | +0.06(+0.16%) |
Oct 22, 2019 | 36.75 | 38.03 | 36.43 | 37.81 | 208,038 | +1.20(+3.28%) |
Oct 21, 2019 | 37.63 | 37.88 | 36.61 | 36.61 | 400,031 | -0.28(-0.75%) |
Oct 18, 2019 | 36.99 | 37.05 | 36.46 | 36.88 | 204,208 | -0.33(-0.90%) |
Oct 17, 2019 | 37.08 | 37.75 | 36.24 | 37.22 | 326,340 | +0.35(+0.96%) |
Oct 16, 2019 | 35.73 | 37.15 | 35.73 | 36.86 | 242,365 | +1.12(+3.14%) |
Oct 15, 2019 | 34.85 | 36.39 | 34.58 | 35.74 | 235,465 | +0.98(+2.83%) |
Oct 14, 2019 | 34.19 | 34.83 | 33.88 | 34.76 | 182,104 | +0.30(+0.86%) |
Oct 11, 2019 | 33.12 | 34.84 | 32.66 | 34.46 | 260,418 | +2.13(+6.60%) |
Oct 10, 2019 | 32.47 | 32.76 | 31.98 | 32.33 | 203,744 | +0.03(+0.09%) |
Oct 09, 2019 | 33.15 | 33.21 | 32.25 | 32.30 | 423,212 | -0.27(-0.82%) |
Oct 08, 2019 | 33.83 | 33.95 | 32.06 | 32.56 | 360,603 | -1.86(-5.40%) |
Oct 07, 2019 | 34.50 | 34.96 | 34.07 | 34.42 | 321,445 | -0.24(-0.68%) |
Oct 04, 2019 | 34.27 | 34.95 | 33.80 | 34.66 | 199,430 | +0.68(+2.00%) |
Oct 03, 2019 | 33.94 | 34.27 | 32.78 | 33.98 | 244,716 | -0.13(-0.37%) |
Oct 02, 2019 | 34.04 | 34.38 | 33.29 | 34.11 | 284,395 | -0.30(-0.89%) |
Oct 01, 2019 | 36.77 | 37.47 | 34.11 | 34.41 | 293,890 | -2.30(-6.27%) |
Sep 30, 2019 | 37.32 | 37.40 | 36.55 | 36.72 | 203,391 | -0.37(-1.01%) |
Sep 27, 2019 | 37.70 | 38.32 | 36.86 | 37.09 | 257,267 | -0.53(-1.41%) |
Sep 26, 2019 | 36.81 | 38.33 | 36.81 | 37.62 | 464,238 | +0.86(+2.33%) |
Sep 25, 2019 | 35.88 | 36.93 | 35.82 | 36.76 | 249,301 | +0.74(+2.05%) |
Sep 24, 2019 | 36.95 | 37.34 | 35.94 | 36.03 | 409,098 | -0.72(-1.95%) |
Sep 23, 2019 | 35.97 | 36.87 | 35.55 | 36.74 | 547,051 | +0.40(+1.11%) |
Sep 20, 2019 | 35.74 | 36.91 | 35.50 | 36.34 | 783,390 | +0.62(+1.74%) |
Sep 19, 2019 | 35.92 | 36.83 | 35.56 | 35.72 | 523,916 | +0.69(+1.97%) |
Sep 18, 2019 | 35.66 | 35.83 | 34.54 | 35.03 | 339,776 | -0.75(-2.09%) |
Sep 17, 2019 | 36.46 | 36.46 | 35.16 | 35.78 | 310,350 | -0.71(-1.94%) |
Sep 16, 2019 | 34.96 | 36.87 | 34.66 | 36.49 | 439,083 | +1.33(+3.78%) |
Sep 13, 2019 | 35.91 | 36.33 | 34.47 | 35.16 | 427,322 | -0.47(-1.33%) |
Sep 12, 2019 | 35.61 | 35.77 | 33.97 | 35.63 | 475,984 | -0.06(-0.17%) |
Sep 11, 2019 | 33.75 | 35.73 | 33.15 | 35.69 | 504,865 | +2.36(+7.08%) |
Sep 10, 2019 | 32.47 | 33.44 | 32.27 | 33.33 | 904,696 | +0.82(+2.51%) |
Sep 09, 2019 | 31.68 | 32.55 | 31.37 | 32.51 | 490,267 | +1.07(+3.41%) |
Sep 06, 2019 | 31.28 | 31.63 | 31.16 | 31.44 | 268,245 | +0.03(+0.09%) |
Sep 05, 2019 | 30.80 | 31.69 | 30.75 | 31.41 | 460,475 | +1.22(+4.04%) |
Sep 04, 2019 | 29.78 | 30.48 | 29.56 | 30.19 | 409,783 | +0.95(+3.26%) |
Sep 03, 2019 | 30.23 | 30.95 | 29.00 | 29.24 | 491,662 | -1.33(-4.35%) |
Aug 30, 2019 | 29.60 | 30.61 | 29.50 | 30.57 | 531,307 | +1.16(+3.95%) |
Aug 29, 2019 | 28.67 | 29.71 | 28.67 | 29.41 | 423,227 | +1.27(+4.51%) |
Aug 28, 2019 | 27.34 | 28.41 | 26.84 | 28.14 | 381,655 | +0.61(+2.22%) |
Aug 27, 2019 | 28.96 | 29.30 | 26.83 | 27.53 | 927,795 | -1.15(-4.01%) |
Aug 26, 2019 | 28.13 | 28.73 | 27.63 | 28.68 | 782,314 | +0.98(+3.55%) |
Aug 23, 2019 | 27.95 | 28.24 | 26.27 | 27.69 | 667,717 | -0.49(-1.75%) |
Aug 22, 2019 | 27.57 | 28.49 | 27.57 | 28.19 | 332,908 | +0.81(+2.95%) |
Aug 21, 2019 | 27.29 | 27.65 | 27.08 | 27.38 | 278,838 | +0.47(+1.76%) |
Aug 20, 2019 | 27.21 | 27.53 | 26.24 | 26.91 | 313,096 | -0.54(-1.97%) |
Aug 19, 2019 | 27.42 | 28.12 | 27.20 | 27.45 | 427,193 | +0.68(+2.54%) |
Aug 16, 2019 | 25.88 | 26.89 | 25.60 | 26.77 | 736,810 | +0.89(+3.44%) |
Aug 15, 2019 | 27.02 | 27.41 | 25.53 | 25.88 | 473,230 | -1.14(-4.24%) |
Aug 14, 2019 | 27.91 | 27.91 | 26.61 | 27.02 | 747,646 | -1.59(-5.57%) |
Aug 13, 2019 | 26.69 | 28.65 | 26.56 | 28.62 | 653,780 | +1.84(+6.87%) |
Aug 12, 2019 | 27.23 | 27.45 | 26.26 | 26.78 | 497,144 | -0.65(-2.35%) |
Aug 09, 2019 | 30.39 | 30.42 | 27.41 | 27.42 | 868,350 | -3.11(-10.19%) |
Aug 08, 2019 | 29.75 | 31.17 | 29.56 | 30.54 | 688,161 | +1.21(+4.14%) |
Aug 07, 2019 | 33.69 | 33.99 | 29.22 | 29.32 | 1,774,434 | -5.06(-14.71%) |
Aug 06, 2019 | 34.09 | 35.11 | 33.25 | 34.38 | 1,029,958 | +0.57(+1.68%) |
Aug 05, 2019 | 33.88 | 33.88 | 32.64 | 33.81 | 717,667 | -0.85(-2.46%) |
Aug 02, 2019 | 36.12 | 36.33 | 34.12 | 34.66 | 508,071 | -1.89(-5.17%) |
Aug 01, 2019 | 37.53 | 38.14 | 35.75 | 36.55 | 359,271 | -1.02(-2.71%) |
Jul 31, 2019 | 38.25 | 38.56 | 37.48 | 37.57 | 349,785 | -0.42(-1.11%) |
Jul 30, 2019 | 37.05 | 38.04 | 36.64 | 37.99 | 218,670 | +0.40(+1.07%) |
Jul 29, 2019 | 37.07 | 37.66 | 36.87 | 37.59 | 209,470 | +0.54(+1.45%) |
Jul 26, 2019 | 36.84 | 37.25 | 36.48 | 37.05 | 408,317 | +0.42(+1.15%) |
Jul 25, 2019 | 38.59 | 38.59 | 36.56 | 36.63 | 430,976 | -1.71(-4.47%) |
Jul 24, 2019 | 37.18 | 38.59 | 37.18 | 38.34 | 384,552 | +0.92(+2.46%) |
Jul 23, 2019 | 36.69 | 37.54 | 36.35 | 37.42 | 515,190 | +1.55(+4.31%) |
Jul 22, 2019 | 35.97 | 36.26 | 35.62 | 35.88 | 287,684 | +0.02(+0.05%) |
Jul 19, 2019 | 35.90 | 36.31 | 35.84 | 35.86 | 299,977 | -0.02(-0.05%) |
Jul 18, 2019 | 35.30 | 36.13 | 35.22 | 35.88 | 278,318 | +0.54(+1.52%) |
Jul 17, 2019 | 35.46 | 35.67 | 34.66 | 35.34 | 344,179 | -0.28(-0.80%) |
Jul 16, 2019 | 34.14 | 35.77 | 33.99 | 35.62 | 323,926 | +1.47(+4.30%) |
Jul 15, 2019 | 35.02 | 35.02 | 33.76 | 34.16 | 373,955 | -0.79(-2.27%) |
Jul 12, 2019 | 34.95 | 35.51 | 34.36 | 34.95 | 305,292 | +0.10(+0.28%) |
Jul 11, 2019 | 35.01 | 35.42 | 34.38 | 34.85 | 441,975 | -0.24(-0.70%) |
Jul 10, 2019 | 35.09 | 35.73 | 34.56 | 35.10 | 418,619 | +0.02(+0.06%) |
Jul 09, 2019 | 35.42 | 36.18 | 34.98 | 35.08 | 343,694 | -0.57(-1.59%) |
Jul 08, 2019 | 36.61 | 36.61 | 35.26 | 35.64 | 294,728 | -1.13(-3.09%) |
Jul 05, 2019 | 35.81 | 36.94 | 35.57 | 36.78 | 213,203 | +0.68(+1.87%) |
Jul 03, 2019 | 36.22 | 36.61 | 36.02 | 36.10 | 192,149 | +0.10(+0.27%) |
Jul 02, 2019 | 36.48 | 36.54 | 35.85 | 36.01 | 303,662 | -0.45(-1.23%) |
Jul 01, 2019 | 36.93 | 37.33 | 36.37 | 36.46 | 260,984 | +0.22(+0.59%) |
Jun 28, 2019 | 36.17 | 36.89 | 35.53 | 36.24 | 596,275 | +0.85(+2.41%) |
Jun 27, 2019 | 34.91 | 35.68 | 34.87 | 35.39 | 411,238 | +0.47(+1.35%) |
Jun 26, 2019 | 34.66 | 35.23 | 34.41 | 34.92 | 438,172 | +0.32(+0.93%) |
Jun 25, 2019 | 35.05 | 35.60 | 34.08 | 34.60 | 502,882 | -0.42(-1.20%) |
Jun 24, 2019 | 37.09 | 37.29 | 34.87 | 35.02 | 774,276 | -2.33(-6.24%) |
Jun 21, 2019 | 37.98 | 38.18 | 36.72 | 37.35 | 820,211 | -0.85(-2.23%) |
Jun 20, 2019 | 38.56 | 38.74 | 37.41 | 38.20 | 961,016 | +0.02(+0.05%) |
Jun 19, 2019 | 41.07 | 41.17 | 37.87 | 38.18 | 1,829,077 | -2.61(-6.40%) |
Jun 18, 2019 | 42.18 | 44.20 | 40.60 | 40.79 | 1,084,331 | -1.33(-3.16%) |
Jun 17, 2019 | 43.71 | 44.77 | 42.04 | 42.12 | 510,797 | -1.49(-3.41%) |
Jun 14, 2019 | 45.59 | 45.59 | 43.61 | 43.61 | 269,417 | -2.38(-5.17%) |
Jun 13, 2019 | 44.95 | 46.44 | 44.78 | 45.99 | 364,899 | +1.29(+2.89%) |
Jun 12, 2019 | 45.13 | 45.39 | 44.50 | 44.69 | 379,112 | -0.76(-1.68%) |
Jun 11, 2019 | 44.91 | 45.92 | 44.66 | 45.46 | 346,249 | +1.10(+2.47%) |
Jun 10, 2019 | 41.96 | 44.64 | 41.91 | 44.36 | 527,812 | +3.06(+7.42%) |
Jun 07, 2019 | 40.97 | 41.86 | 40.24 | 41.30 | 834,418 | +0.69(+1.71%) |
Jun 06, 2019 | 42.59 | 42.59 | 39.23 | 40.60 | 754,157 | -1.41(-3.35%) |
Jun 05, 2019 | 42.85 | 43.01 | 41.82 | 42.01 | 762,674 | -0.61(-1.42%) |
Jun 04, 2019 | 41.31 | 43.12 | 41.20 | 42.62 | 398,575 | +1.87(+4.59%) |
Jun 03, 2019 | 40.11 | 41.46 | 40.11 | 40.75 | 479,536 | +0.57(+1.41%) |
May 31, 2019 | 41.68 | 41.68 | 39.96 | 40.18 | 598,933 | -2.59(-6.06%) |
May 30, 2019 | 43.04 | 43.93 | 42.36 | 42.78 | 213,094 | -0.13(-0.30%) |
May 29, 2019 | 43.09 | 43.37 | 42.49 | 42.90 | 222,617 | -0.52(-1.19%) |
May 28, 2019 | 44.69 | 44.85 | 43.41 | 43.42 | 204,595 | -0.48(-1.09%) |
May 24, 2019 | 43.29 | 43.95 | 42.89 | 43.90 | 276,981 | +0.93(+2.16%) |
May 23, 2019 | 44.08 | 44.08 | 42.75 | 42.97 | 391,143 | -1.94(-4.31%) |
May 22, 2019 | 44.96 | 45.57 | 44.51 | 44.91 | 462,915 | -0.22(-0.48%) |
May 21, 2019 | 44.65 | 45.30 | 44.57 | 45.12 | 325,926 | +0.81(+1.83%) |
May 20, 2019 | 44.13 | 44.56 | 43.54 | 44.31 | 330,237 | -0.28(-0.64%) |
May 17, 2019 | 45.57 | 45.78 | 44.43 | 44.60 | 477,306 | -1.47(-3.19%) |
May 16, 2019 | 46.02 | 46.74 | 45.82 | 46.06 | 409,509 | +0.09(+0.19%) |
May 15, 2019 | 44.24 | 46.23 | 44.23 | 45.98 | 377,569 | +1.25(+2.79%) |
May 14, 2019 | 42.94 | 44.92 | 42.88 | 44.73 | 351,427 | +1.87(+4.37%) |
May 13, 2019 | 41.92 | 43.67 | 41.71 | 42.85 | 481,199 | +0.07(+0.16%) |
May 10, 2019 | 42.94 | 43.30 | 41.35 | 42.79 | 741,311 | -0.52(-1.19%) |
May 09, 2019 | 45.90 | 46.07 | 43.22 | 43.30 | 732,208 | -3.48(-7.44%) |
May 08, 2019 | 46.33 | 47.98 | 42.18 | 46.79 | 1,374,304 | -3.00(-6.03%) |
May 07, 2019 | 50.56 | 50.96 | 49.28 | 49.79 | 470,236 | -1.57(-3.06%) |
May 06, 2019 | 50.74 | 52.59 | 50.38 | 51.36 | 603,348 | -0.59(-1.13%) |
May 03, 2019 | 49.92 | 52.01 | 49.41 | 51.94 | 252,332 | +2.02(+4.04%) |
May 02, 2019 | 49.75 | 50.56 | 49.29 | 49.93 | 158,950 | +0.07(+0.14%) |
May 01, 2019 | 50.34 | 50.80 | 49.64 | 49.86 | 325,690 | -0.35(-0.70%) |
Apr 30, 2019 | 51.43 | 51.43 | 49.54 | 50.21 | 342,315 | -1.34(-2.59%) |
Apr 29, 2019 | 49.93 | 51.91 | 49.80 | 51.54 | 344,380 | +1.65(+3.30%) |
Apr 26, 2019 | 49.82 | 50.18 | 49.26 | 49.90 | 166,718 | +0.03(+0.06%) |
Apr 25, 2019 | 50.80 | 50.80 | 49.05 | 49.87 | 155,389 | -1.10(-2.16%) |
Apr 24, 2019 | 51.59 | 51.91 | 50.70 | 50.97 | 183,703 | -0.52(-1.00%) |
Apr 23, 2019 | 51.61 | 51.87 | 51.14 | 51.49 | 189,393 | -0.08(-0.15%) |
Apr 22, 2019 | 50.97 | 51.59 | 50.77 | 51.56 | 179,016 | +0.45(+0.88%) |
Apr 18, 2019 | 51.24 | 51.42 | 50.58 | 51.12 | 206,705 | -0.26(-0.51%) |
Apr 17, 2019 | 51.46 | 51.46 | 50.30 | 51.38 | 248,783 | +0.28(+0.55%) |
Apr 16, 2019 | 50.56 | 51.22 | 50.09 | 51.10 | 224,926 | +0.83(+1.65%) |
Apr 15, 2019 | 51.56 | 51.87 | 49.81 | 50.27 | 248,017 | -1.17(-2.28%) |
Apr 12, 2019 | 51.69 | 51.83 | 50.76 | 51.44 | 396,903 | +0.13(+0.25%) |
Apr 11, 2019 | 51.30 | 51.58 | 50.80 | 51.31 | 561,464 | +0.17(+0.32%) |
Apr 10, 2019 | 49.36 | 51.20 | 49.14 | 51.14 | 468,009 | +1.89(+3.84%) |
Apr 09, 2019 | 49.38 | 49.75 | 48.94 | 49.25 | 484,666 | -0.37(-0.75%) |
Apr 08, 2019 | 49.11 | 49.62 | 48.82 | 49.62 | 252,416 | +0.42(+0.85%) |
Apr 05, 2019 | 48.30 | 49.28 | 48.28 | 49.20 | 330,257 | +1.16(+2.42%) |
Apr 04, 2019 | 48.20 | 48.58 | 47.84 | 48.04 | 301,588 | -0.06(-0.12%) |
Apr 03, 2019 | 47.30 | 48.47 | 47.30 | 48.10 | 435,262 | +1.42(+3.05%) |
Apr 02, 2019 | 46.49 | 47.30 | 46.45 | 46.68 | 221,811 | +0.25(+0.55%) |
Apr 01, 2019 | 45.77 | 46.47 | 45.32 | 46.42 | 346,446 | +1.45(+3.23%) |
Mar 29, 2019 | 44.78 | 45.82 | 44.68 | 44.97 | 364,708 | +0.44(+0.99%) |
Mar 28, 2019 | 44.16 | 44.69 | 43.72 | 44.53 | 187,139 | +0.47(+1.06%) |
Mar 27, 2019 | 43.96 | 44.29 | 42.98 | 44.06 | 417,580 | +0.18(+0.40%) |
Mar 26, 2019 | 45.50 | 45.60 | 43.62 | 43.89 | 635,616 | -1.23(-2.72%) |
Mar 25, 2019 | 46.03 | 46.26 | 44.83 | 45.12 | 530,607 | -1.14(-2.47%) |
Mar 22, 2019 | 49.65 | 49.84 | 45.76 | 46.26 | 607,198 | -3.83(-7.65%) |
Mar 21, 2019 | 49.35 | 50.55 | 49.31 | 50.09 | 295,366 | +0.58(+1.16%) |
Mar 20, 2019 | 49.93 | 50.13 | 48.85 | 49.52 | 463,684 | -0.50(-0.99%) |
Mar 19, 2019 | 48.93 | 50.54 | 48.63 | 50.01 | 549,471 | +1.36(+2.79%) |
Mar 18, 2019 | 47.73 | 48.73 | 47.38 | 48.66 | 321,328 | +1.01(+2.13%) |
Mar 15, 2019 | 47.26 | 48.27 | 47.18 | 47.64 | 526,915 | +0.54(+1.14%) |
Mar 14, 2019 | 47.39 | 47.75 | 46.90 | 47.11 | 283,119 | -0.28(-0.60%) |
Mar 13, 2019 | 47.73 | 48.27 | 47.27 | 47.39 | 278,875 | -0.17(-0.35%) |
Mar 12, 2019 | 46.95 | 47.69 | 46.30 | 47.56 | 467,735 | +0.60(+1.29%) |
Mar 11, 2019 | 46.73 | 47.98 | 46.43 | 46.95 | 467,766 | +0.28(+0.61%) |
Mar 08, 2019 | 46.10 | 46.78 | 45.34 | 46.67 | 405,824 | +0.28(+0.61%) |
Mar 07, 2019 | 47.27 | 47.27 | 45.99 | 46.39 | 439,431 | -0.99(-2.10%) |
Mar 06, 2019 | 49.20 | 49.26 | 47.31 | 47.38 | 327,053 | -1.67(-3.40%) |
Mar 05, 2019 | 50.28 | 50.28 | 48.70 | 49.05 | 294,340 | -1.06(-2.12%) |
Mar 04, 2019 | 50.72 | 50.96 | 49.07 | 50.11 | 513,103 | -0.35(-0.70%) |
Mar 01, 2019 | 49.37 | 50.65 | 49.33 | 50.46 | 352,814 | +1.46(+2.99%) |
Feb 28, 2019 | 48.41 | 49.66 | 48.41 | 49.00 | 324,687 | +0.32(+0.66%) |
Feb 27, 2019 | 49.20 | 49.33 | 48.50 | 48.68 | 312,412 | -0.62(-1.27%) |
Feb 26, 2019 | 49.41 | 49.94 | 49.14 | 49.30 | 361,520 | -0.14(-0.28%) |
Feb 25, 2019 | 50.07 | 50.56 | 49.27 | 49.44 | 469,005 | -0.25(-0.51%) |
Feb 22, 2019 | 48.42 | 49.72 | 48.42 | 49.69 | 462,524 | +1.36(+2.80%) |
Feb 21, 2019 | 47.67 | 48.37 | 47.07 | 48.34 | 345,954 | +0.93(+1.95%) |
Feb 20, 2019 | 47.79 | 48.36 | 47.38 | 47.41 | 451,832 | -0.57(-1.18%) |
Feb 19, 2019 | 47.95 | 48.22 | 47.28 | 47.98 | 525,496 | -0.27(-0.57%) |
Feb 15, 2019 | 46.86 | 48.36 | 46.42 | 48.25 | 577,158 | +1.64(+3.53%) |
Feb 14, 2019 | 45.74 | 47.34 | 45.70 | 46.60 | 725,272 | +0.86(+1.87%) |
Feb 13, 2019 | 44.90 | 45.94 | 44.00 | 45.75 | 640,122 | +1.02(+2.28%) |
Feb 12, 2019 | 44.93 | 45.55 | 44.24 | 44.73 | 650,061 | +0.26(+0.59%) |
Feb 11, 2019 | 43.06 | 44.49 | 41.97 | 44.47 | 798,150 | +1.58(+3.67%) |
Feb 08, 2019 | 44.05 | 44.65 | 42.64 | 42.89 | 652,850 | -1.62(-3.65%) |
Feb 07, 2019 | 46.38 | 46.38 | 44.13 | 44.51 | 859,516 | -1.95(-4.21%) |
Feb 06, 2019 | 43.43 | 46.59 | 42.78 | 46.47 | 1,824,758 | +7.62(+19.62%) |
Feb 05, 2019 | 38.41 | 39.31 | 38.35 | 38.85 | 530,436 | +0.46(+1.19%) |
Feb 04, 2019 | 37.59 | 38.93 | 37.18 | 38.39 | 681,811 | +0.73(+1.94%) |
Feb 01, 2019 | 37.66 | 38.57 | 37.56 | 37.66 | 637,424 | -0.06(-0.15%) |
Jan 31, 2019 | 36.98 | 37.78 | 36.67 | 37.72 | 488,090 | +0.64(+1.73%) |
Jan 30, 2019 | 36.49 | 37.28 | 36.32 | 37.08 | 572,200 | +0.53(+1.46%) |
Jan 29, 2019 | 36.84 | 36.89 | 35.95 | 36.54 | 298,523 | -0.25(-0.69%) |
Jan 28, 2019 | 35.67 | 37.02 | 35.46 | 36.79 | 560,004 | +0.72(+1.99%) |
Jan 25, 2019 | 35.82 | 36.99 | 35.48 | 36.07 | 461,459 | +0.70(+1.98%) |
Jan 24, 2019 | 34.38 | 35.72 | 34.33 | 35.37 | 311,352 | +0.99(+2.88%) |
Jan 23, 2019 | 34.54 | 34.99 | 33.93 | 34.38 | 360,151 | +0.11(+0.31%) |
Jan 22, 2019 | 34.73 | 34.73 | 33.68 | 34.28 | 424,269 | -0.81(-2.30%) |
Jan 18, 2019 | 36.07 | 36.23 | 34.97 | 35.08 | 337,224 | -0.68(-1.90%) |
Jan 17, 2019 | 34.87 | 35.78 | 34.44 | 35.76 | 420,933 | +0.82(+2.34%) |
Jan 16, 2019 | 34.90 | 35.04 | 34.38 | 34.95 | 375,139 | +0.45(+1.30%) |
Jan 15, 2019 | 34.13 | 34.74 | 34.10 | 34.50 | 422,948 | +0.41(+1.20%) |
Jan 14, 2019 | 34.32 | 34.50 | 33.28 | 34.09 | 389,490 | -0.63(-1.82%) |
Jan 11, 2019 | 34.83 | 34.99 | 34.07 | 34.72 | 400,164 | -0.31(-0.89%) |
Jan 10, 2019 | 34.01 | 35.12 | 33.93 | 35.03 | 503,821 | +0.71(+2.07%) |
Jan 09, 2019 | 33.84 | 34.63 | 33.59 | 34.32 | 461,528 | +0.54(+1.61%) |
Jan 08, 2019 | 33.58 | 34.01 | 33.06 | 33.78 | 449,983 | +0.64(+1.94%) |
Jan 07, 2019 | 33.42 | 33.96 | 32.93 | 33.14 | 659,685 | -0.17(-0.50%) |
Jan 04, 2019 | 32.03 | 33.63 | 31.81 | 33.30 | 547,024 | +1.89(+6.00%) |
Jan 03, 2019 | 31.73 | 32.58 | 31.37 | 31.42 | 360,198 | -0.76(-2.36%) |