Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.16 | 30.43 | 30.12 | 30.38 | 80,368 | +0.22(+0.73%) |
Dec 30, 2019 | 29.92 | 30.24 | 29.54 | 30.16 | 84,606 | +0.28(+0.94%) |
Dec 27, 2019 | 30.07 | 30.16 | 29.72 | 29.88 | 97,043 | -0.11(-0.36%) |
Dec 26, 2019 | 30.63 | 30.74 | 29.91 | 29.99 | 63,178 | -0.53(-1.74%) |
Dec 24, 2019 | 30.53 | 30.66 | 30.26 | 30.52 | 34,551 | +0.09(+0.31%) |
Dec 23, 2019 | 30.75 | 30.81 | 30.34 | 30.43 | 110,797 | -0.30(-0.98%) |
Dec 20, 2019 | 30.22 | 30.82 | 30.12 | 30.73 | 182,068 | +0.57(+1.88%) |
Dec 19, 2019 | 30.32 | 30.51 | 30.05 | 30.16 | 73,390 | -0.24(-0.79%) |
Dec 18, 2019 | 30.49 | 30.70 | 30.36 | 30.40 | 101,039 | +0.01(+0.04%) |
Dec 17, 2019 | 30.69 | 30.69 | 30.16 | 30.39 | 106,972 | -0.23(-0.74%) |
Dec 16, 2019 | 30.29 | 30.66 | 30.16 | 30.61 | 132,611 | +0.47(+1.55%) |
Dec 13, 2019 | 29.94 | 30.20 | 29.76 | 30.15 | 391,928 | +0.17(+0.58%) |
Dec 12, 2019 | 30.12 | 30.61 | 29.82 | 29.98 | 122,421 | -0.14(-0.46%) |
Dec 11, 2019 | 30.67 | 30.74 | 30.06 | 30.12 | 84,546 | -0.53(-1.72%) |
Dec 10, 2019 | 31.10 | 31.28 | 30.47 | 30.64 | 90,229 | -0.43(-1.39%) |
Dec 09, 2019 | 31.20 | 31.37 | 31.05 | 31.07 | 209,766 | -0.14(-0.45%) |
Dec 06, 2019 | 30.96 | 31.54 | 30.96 | 31.21 | 173,355 | +0.27(+0.86%) |
Dec 05, 2019 | 30.97 | 31.29 | 30.72 | 30.95 | 69,265 | -0.00(-0.01%) |
Dec 04, 2019 | 30.67 | 31.49 | 30.67 | 30.95 | 104,608 | +0.31(+1.01%) |
Dec 03, 2019 | 30.68 | 30.90 | 30.36 | 30.64 | 175,266 | -0.22(-0.71%) |
Dec 02, 2019 | 31.38 | 31.38 | 30.11 | 30.86 | 172,212 | -0.41(-1.30%) |
Nov 29, 2019 | 31.52 | 31.84 | 31.26 | 31.27 | 45,817 | -0.27(-0.84%) |
Nov 27, 2019 | 31.53 | 32.21 | 30.98 | 31.53 | 84,574 | +0.14(+0.45%) |
Nov 26, 2019 | 31.11 | 32.52 | 30.99 | 31.39 | 227,198 | +0.51(+1.64%) |
Nov 25, 2019 | 31.87 | 32.12 | 30.89 | 30.89 | 187,051 | -0.99(-3.09%) |
Nov 22, 2019 | 33.28 | 33.28 | 31.62 | 31.87 | 214,366 | -0.27(-0.85%) |
Nov 21, 2019 | 32.31 | 32.47 | 31.93 | 32.15 | 191,098 | -0.16(-0.49%) |
Nov 20, 2019 | 31.81 | 32.33 | 31.73 | 32.31 | 402,276 | +0.47(+1.48%) |
Nov 19, 2019 | 31.97 | 32.20 | 31.83 | 31.83 | 284,140 | +0.05(+0.15%) |
Nov 18, 2019 | 31.39 | 31.95 | 31.30 | 31.79 | 312,918 | +0.33(+1.06%) |
Nov 15, 2019 | 31.62 | 31.68 | 31.01 | 31.45 | 243,810 | +0.04(+0.13%) |
Nov 14, 2019 | 31.25 | 31.51 | 30.93 | 31.41 | 221,897 | +0.21(+0.68%) |
Nov 13, 2019 | 30.71 | 31.33 | 30.45 | 31.20 | 170,096 | +0.35(+1.14%) |
Nov 12, 2019 | 31.03 | 31.53 | 30.79 | 30.85 | 127,825 | -0.16(-0.52%) |
Nov 11, 2019 | 31.60 | 31.76 | 30.87 | 31.01 | 132,410 | -0.76(-2.39%) |
Nov 08, 2019 | 31.93 | 32.43 | 31.75 | 31.77 | 280,013 | -0.35(-1.10%) |
Nov 07, 2019 | 32.61 | 32.80 | 31.97 | 32.12 | 93,442 | -0.30(-0.92%) |
Nov 06, 2019 | 32.62 | 32.81 | 32.11 | 32.42 | 79,458 | -0.15(-0.45%) |
Nov 05, 2019 | 32.64 | 33.12 | 32.49 | 32.57 | 230,085 | +0.01(+0.02%) |
Nov 04, 2019 | 32.81 | 33.04 | 32.41 | 32.56 | 91,651 | -0.03(-0.08%) |
Nov 01, 2019 | 32.43 | 33.03 | 32.16 | 32.59 | 80,819 | +0.37(+1.14%) |
Oct 31, 2019 | 32.25 | 32.41 | 31.81 | 32.22 | 113,280 | -0.05(-0.17%) |
Oct 30, 2019 | 32.03 | 32.31 | 31.83 | 32.27 | 122,803 | +0.24(+0.75%) |
Oct 29, 2019 | 31.73 | 32.25 | 31.73 | 32.03 | 99,347 | +0.27(+0.86%) |
Oct 28, 2019 | 31.59 | 32.25 | 31.59 | 31.76 | 109,884 | +0.16(+0.51%) |
Oct 25, 2019 | 30.85 | 31.62 | 30.37 | 31.60 | 107,108 | +0.75(+2.44%) |
Oct 24, 2019 | 31.20 | 31.20 | 30.56 | 30.85 | 87,864 | -0.26(-0.85%) |
Oct 23, 2019 | 31.18 | 31.40 | 30.97 | 31.11 | 74,191 | +0.01(+0.04%) |
Oct 22, 2019 | 30.71 | 31.28 | 30.43 | 31.10 | 95,465 | +0.33(+1.07%) |
Oct 21, 2019 | 30.25 | 30.95 | 30.05 | 30.77 | 92,427 | +0.69(+2.29%) |
Oct 18, 2019 | 29.35 | 30.09 | 29.35 | 30.08 | 122,828 | +0.58(+1.96%) |
Oct 17, 2019 | 29.53 | 29.84 | 29.32 | 29.50 | 120,917 | +0.22(+0.74%) |
Oct 16, 2019 | 29.20 | 29.45 | 29.15 | 29.28 | 65,774 | +0.11(+0.36%) |
Oct 15, 2019 | 29.11 | 29.41 | 28.80 | 29.18 | 169,119 | +0.01(+0.02%) |
Oct 14, 2019 | 29.24 | 29.57 | 28.82 | 29.17 | 81,241 | -0.32(-1.08%) |
Oct 11, 2019 | 29.82 | 30.37 | 29.11 | 29.49 | 193,103 | -0.11(-0.36%) |
Oct 10, 2019 | 29.81 | 30.23 | 29.34 | 29.59 | 57,646 | -0.23(-0.77%) |
Oct 09, 2019 | 30.27 | 30.33 | 29.59 | 29.82 | 68,726 | -0.14(-0.46%) |
Oct 08, 2019 | 29.30 | 30.19 | 28.97 | 29.96 | 216,271 | +0.40(+1.36%) |
Oct 07, 2019 | 29.81 | 30.01 | 29.48 | 29.56 | 119,231 | -0.42(-1.41%) |
Oct 04, 2019 | 29.49 | 30.15 | 29.12 | 29.98 | 84,056 | +0.53(+1.79%) |
Oct 03, 2019 | 28.83 | 29.82 | 28.55 | 29.45 | 85,256 | +0.55(+1.90%) |
Oct 02, 2019 | 29.12 | 29.39 | 28.25 | 28.91 | 169,428 | -0.41(-1.40%) |
Oct 01, 2019 | 30.13 | 30.13 | 29.31 | 29.32 | 81,818 | -0.71(-2.37%) |
Sep 30, 2019 | 29.67 | 30.40 | 29.53 | 30.03 | 129,173 | +0.30(+1.02%) |
Sep 27, 2019 | 29.08 | 29.86 | 29.08 | 29.73 | 148,878 | +0.65(+2.23%) |
Sep 26, 2019 | 29.38 | 29.53 | 28.91 | 29.08 | 71,230 | -0.37(-1.26%) |
Sep 25, 2019 | 29.61 | 30.02 | 29.28 | 29.45 | 123,767 | -0.28(-0.93%) |
Sep 24, 2019 | 30.23 | 30.29 | 29.48 | 29.73 | 242,939 | -0.49(-1.62%) |
Sep 23, 2019 | 29.65 | 30.37 | 29.50 | 30.21 | 76,096 | +0.31(+1.04%) |
Sep 20, 2019 | 29.96 | 30.41 | 29.61 | 29.90 | 225,363 | -0.11(-0.35%) |
Sep 19, 2019 | 30.33 | 30.93 | 29.73 | 30.01 | 181,003 | -0.36(-1.17%) |
Sep 18, 2019 | 31.05 | 31.05 | 29.91 | 30.37 | 245,105 | -0.69(-2.21%) |
Sep 17, 2019 | 31.16 | 31.20 | 30.22 | 31.05 | 169,549 | -0.20(-0.63%) |
Sep 16, 2019 | 30.87 | 31.75 | 30.86 | 31.25 | 160,998 | -0.54(-1.70%) |
Sep 13, 2019 | 31.73 | 31.94 | 31.44 | 31.79 | 73,152 | +0.10(+0.31%) |
Sep 12, 2019 | 31.69 | 31.90 | 31.11 | 31.69 | 179,604 | +0.19(+0.61%) |
Sep 11, 2019 | 31.69 | 31.87 | 31.35 | 31.50 | 258,087 | -0.19(-0.60%) |
Sep 10, 2019 | 30.94 | 31.80 | 30.93 | 31.69 | 175,247 | +0.63(+2.04%) |
Sep 09, 2019 | 30.63 | 31.32 | 30.63 | 31.06 | 149,331 | +0.40(+1.29%) |
Sep 06, 2019 | 31.12 | 31.34 | 30.41 | 30.66 | 144,032 | -0.43(-1.38%) |
Sep 05, 2019 | 31.42 | 31.91 | 31.09 | 31.09 | 119,218 | +0.09(+0.30%) |
Sep 04, 2019 | 31.05 | 31.22 | 30.22 | 31.00 | 202,669 | +0.09(+0.30%) |
Sep 03, 2019 | 30.42 | 31.11 | 30.17 | 30.91 | 167,954 | +0.15(+0.47%) |
Aug 30, 2019 | 30.89 | 30.89 | 30.09 | 30.76 | 141,760 | -0.01(-0.04%) |
Aug 29, 2019 | 30.12 | 31.23 | 29.91 | 30.78 | 159,889 | +0.96(+3.23%) |
Aug 28, 2019 | 29.14 | 30.58 | 28.89 | 29.81 | 191,073 | +0.67(+2.31%) |
Aug 27, 2019 | 29.18 | 29.59 | 28.64 | 29.14 | 194,427 | +0.03(+0.09%) |
Aug 26, 2019 | 29.07 | 29.14 | 28.73 | 29.11 | 154,566 | +0.30(+1.05%) |
Aug 23, 2019 | 29.45 | 29.62 | 28.39 | 28.81 | 175,837 | -0.86(-2.89%) |
Aug 22, 2019 | 30.40 | 30.61 | 29.51 | 29.67 | 157,772 | -0.68(-2.24%) |
Aug 21, 2019 | 30.57 | 30.58 | 29.94 | 30.35 | 144,627 | +0.27(+0.90%) |
Aug 20, 2019 | 30.27 | 30.45 | 29.84 | 30.08 | 138,543 | -0.34(-1.11%) |
Aug 19, 2019 | 30.00 | 30.52 | 29.54 | 30.41 | 121,664 | +0.91(+3.09%) |
Aug 16, 2019 | 29.06 | 30.00 | 28.71 | 29.50 | 203,402 | +0.61(+2.10%) |
Aug 15, 2019 | 28.57 | 29.08 | 28.38 | 28.89 | 167,468 | +0.28(+0.97%) |
Aug 14, 2019 | 29.27 | 29.60 | 28.56 | 28.62 | 257,138 | -1.18(-3.95%) |
Aug 13, 2019 | 29.26 | 30.15 | 29.07 | 29.79 | 144,785 | +0.47(+1.60%) |
Aug 12, 2019 | 30.09 | 30.45 | 29.06 | 29.32 | 198,888 | -1.10(-3.60%) |
Aug 09, 2019 | 31.36 | 31.36 | 30.08 | 30.42 | 336,227 | -0.79(-2.54%) |
Aug 08, 2019 | 30.64 | 31.30 | 30.45 | 31.21 | 245,757 | +0.69(+2.25%) |
Aug 07, 2019 | 30.18 | 30.68 | 29.84 | 30.52 | 141,116 | -0.13(-0.43%) |
Aug 06, 2019 | 31.27 | 31.49 | 30.58 | 30.66 | 210,726 | -0.47(-1.51%) |
Aug 05, 2019 | 31.74 | 31.82 | 30.68 | 31.12 | 171,912 | -1.16(-3.60%) |
Aug 02, 2019 | 32.08 | 32.38 | 31.69 | 32.29 | 177,200 | -0.01(-0.02%) |
Aug 01, 2019 | 32.46 | 33.22 | 31.77 | 32.29 | 268,200 | -0.22(-0.67%) |
Jul 31, 2019 | 32.64 | 32.82 | 31.48 | 32.51 | 247,370 | -0.13(-0.38%) |
Jul 30, 2019 | 31.44 | 32.76 | 31.40 | 32.64 | 189,242 | +0.99(+3.13%) |
Jul 29, 2019 | 31.85 | 32.39 | 31.35 | 31.65 | 198,875 | -0.20(-0.62%) |
Jul 26, 2019 | 31.35 | 32.19 | 31.07 | 31.84 | 178,715 | +0.63(+2.01%) |
Jul 25, 2019 | 32.57 | 32.66 | 31.17 | 31.22 | 217,352 | -1.41(-4.32%) |
Jul 24, 2019 | 31.72 | 32.80 | 31.72 | 32.63 | 248,163 | +0.88(+2.77%) |
Jul 23, 2019 | 31.57 | 31.99 | 31.14 | 31.75 | 145,422 | +0.08(+0.25%) |
Jul 22, 2019 | 31.93 | 32.39 | 31.31 | 31.67 | 242,014 | -0.16(-0.51%) |
Jul 19, 2019 | 31.80 | 32.29 | 31.61 | 31.83 | 254,189 | -0.02(-0.06%) |
Jul 18, 2019 | 32.09 | 32.22 | 31.74 | 31.85 | 175,979 | -0.26(-0.82%) |
Jul 17, 2019 | 32.40 | 32.62 | 31.67 | 32.12 | 330,286 | -0.22(-0.67%) |
Jul 16, 2019 | 31.91 | 32.75 | 31.89 | 32.33 | 246,214 | +0.16(+0.49%) |
Jul 15, 2019 | 32.21 | 32.68 | 32.02 | 32.17 | 262,314 | +0.22(+0.70%) |
Jul 12, 2019 | 32.64 | 32.86 | 31.91 | 31.95 | 864,794 | -0.69(-2.11%) |
Jul 11, 2019 | 32.77 | 32.98 | 32.21 | 32.64 | 208,617 | -0.19(-0.58%) |
Jul 10, 2019 | 32.89 | 33.33 | 32.41 | 32.83 | 310,531 | -0.07(-0.20%) |
Jul 09, 2019 | 32.55 | 32.90 | 32.47 | 32.90 | 482,937 | +0.22(+0.66%) |
Jul 08, 2019 | 32.27 | 32.86 | 32.15 | 32.68 | 503,468 | +0.29(+0.89%) |
Jul 05, 2019 | 32.14 | 32.63 | 31.90 | 32.39 | 125,111 | +0.04(+0.12%) |
Jul 03, 2019 | 32.48 | 32.90 | 32.21 | 32.35 | 229,014 | +0.08(+0.24%) |
Jul 02, 2019 | 32.55 | 32.55 | 31.66 | 32.27 | 752,143 | -0.07(-0.22%) |
Jul 01, 2019 | 32.07 | 33.13 | 31.23 | 32.34 | 2,329,383 | +1.55(+5.04%) |
Jun 28, 2019 | 28.82 | 31.45 | 28.63 | 30.79 | 1,204,578 | +1.98(+6.87%) |
Jun 27, 2019 | 27.50 | 29.90 | 27.50 | 28.81 | 3,483,567 | +1.19(+4.32%) |
Jun 26, 2019 | 28.54 | 28.63 | 27.32 | 27.62 | 372,075 | -0.75(-2.63%) |
Jun 25, 2019 | 29.34 | 29.46 | 28.23 | 28.37 | 351,387 | -1.06(-3.61%) |
Jun 24, 2019 | 29.62 | 30.27 | 28.85 | 29.43 | 223,589 | -0.50(-1.69%) |
Jun 21, 2019 | 31.61 | 31.61 | 29.57 | 29.93 | 297,063 | -1.76(-5.54%) |
Jun 20, 2019 | 32.24 | 32.76 | 31.61 | 31.69 | 553,337 | -0.20(-0.64%) |
Jun 19, 2019 | 31.77 | 32.19 | 31.43 | 31.89 | 415,455 | +0.14(+0.43%) |
Jun 18, 2019 | 31.78 | 32.65 | 31.70 | 31.75 | 204,909 | +0.20(+0.64%) |
Jun 17, 2019 | 32.13 | 32.13 | 31.03 | 31.55 | 528,435 | -1.81(-5.42%) |
Jun 14, 2019 | 33.88 | 34.47 | 33.24 | 33.36 | 108,938 | -0.52(-1.53%) |
Jun 13, 2019 | 33.41 | 34.28 | 33.12 | 33.88 | 119,760 | +0.64(+1.93%) |
Jun 12, 2019 | 33.09 | 33.37 | 32.82 | 33.24 | 48,181 | +0.10(+0.30%) |
Jun 11, 2019 | 34.08 | 34.08 | 33.01 | 33.14 | 90,716 | -0.65(-1.92%) |
Jun 10, 2019 | 33.49 | 34.56 | 33.49 | 33.79 | 79,227 | +0.41(+1.22%) |
Jun 07, 2019 | 32.67 | 33.51 | 32.39 | 33.38 | 179,885 | +0.87(+2.66%) |
Jun 06, 2019 | 31.84 | 32.79 | 31.71 | 32.52 | 133,933 | +0.41(+1.27%) |
Jun 05, 2019 | 32.91 | 32.91 | 31.64 | 32.11 | 238,910 | -0.66(-2.00%) |
Jun 04, 2019 | 32.29 | 32.85 | 31.91 | 32.76 | 147,089 | +0.88(+2.75%) |
Jun 03, 2019 | 31.51 | 32.66 | 31.51 | 31.89 | 130,279 | +0.28(+0.89%) |
May 31, 2019 | 32.33 | 32.39 | 31.60 | 31.60 | 79,644 | -1.13(-3.44%) |
May 30, 2019 | 32.79 | 33.14 | 32.47 | 32.73 | 97,164 | -0.07(-0.22%) |
May 29, 2019 | 32.53 | 33.14 | 32.35 | 32.80 | 163,319 | +0.05(+0.16%) |
May 28, 2019 | 32.91 | 33.67 | 32.33 | 32.75 | 134,712 | -0.18(-0.56%) |
May 24, 2019 | 32.85 | 33.40 | 32.19 | 32.93 | 342,072 | +0.24(+0.72%) |
May 23, 2019 | 32.02 | 33.11 | 31.71 | 32.70 | 137,453 | +0.35(+1.09%) |
May 22, 2019 | 33.28 | 33.62 | 32.02 | 32.34 | 209,437 | -1.19(-3.56%) |
May 21, 2019 | 33.19 | 33.97 | 33.19 | 33.54 | 181,112 | +0.28(+0.85%) |
May 20, 2019 | 33.14 | 33.83 | 32.79 | 33.26 | 64,452 | -0.29(-0.88%) |
May 17, 2019 | 33.38 | 34.05 | 32.96 | 33.55 | 98,563 | -0.18(-0.54%) |
May 16, 2019 | 33.83 | 34.08 | 32.93 | 33.73 | 207,938 | -0.09(-0.25%) |
May 15, 2019 | 34.03 | 34.62 | 33.43 | 33.82 | 79,982 | -0.48(-1.41%) |
May 14, 2019 | 33.36 | 34.85 | 33.02 | 34.30 | 106,555 | +0.98(+2.93%) |
May 13, 2019 | 33.90 | 34.34 | 32.58 | 33.33 | 99,635 | -1.52(-4.36%) |
May 10, 2019 | 34.44 | 35.61 | 31.76 | 34.85 | 135,333 | -1.53(-4.20%) |
May 09, 2019 | 36.36 | 36.89 | 36.06 | 36.38 | 74,638 | -0.36(-0.98%) |
May 08, 2019 | 36.95 | 37.61 | 36.08 | 36.74 | 79,662 | +0.03(+0.09%) |
May 07, 2019 | 36.10 | 37.11 | 35.88 | 36.70 | 131,217 | -0.04(-0.11%) |
May 06, 2019 | 37.29 | 37.75 | 36.19 | 36.74 | 131,974 | -1.27(-3.34%) |
May 03, 2019 | 37.34 | 38.58 | 37.03 | 38.01 | 77,202 | +0.88(+2.38%) |
May 02, 2019 | 37.44 | 38.12 | 36.47 | 37.13 | 63,219 | -0.41(-1.08%) |
May 01, 2019 | 38.06 | 38.28 | 37.41 | 37.54 | 94,587 | -0.37(-0.99%) |
Apr 30, 2019 | 38.53 | 38.86 | 37.91 | 37.91 | 74,316 | -0.64(-1.67%) |
Apr 29, 2019 | 38.98 | 39.09 | 38.07 | 38.55 | 86,752 | -0.28(-0.71%) |
Apr 26, 2019 | 38.13 | 39.08 | 37.72 | 38.83 | 84,068 | +0.79(+2.07%) |
Apr 25, 2019 | 38.52 | 38.96 | 37.70 | 38.04 | 87,327 | -0.67(-1.73%) |
Apr 24, 2019 | 38.35 | 39.08 | 37.81 | 38.71 | 129,419 | +0.42(+1.11%) |
Apr 23, 2019 | 37.83 | 38.65 | 37.83 | 38.29 | 121,406 | +0.59(+1.56%) |
Apr 22, 2019 | 37.79 | 38.37 | 36.81 | 37.70 | 105,090 | -0.10(-0.26%) |
Apr 18, 2019 | 37.96 | 38.50 | 37.44 | 37.80 | 63,393 | -0.34(-0.89%) |
Apr 17, 2019 | 38.70 | 38.81 | 37.47 | 38.14 | 56,972 | -0.57(-1.46%) |
Apr 16, 2019 | 39.69 | 41.43 | 38.38 | 38.70 | 49,907 | -0.89(-2.25%) |
Apr 15, 2019 | 41.14 | 41.41 | 39.45 | 39.60 | 166,526 | -1.75(-4.22%) |
Apr 12, 2019 | 41.00 | 41.43 | 40.23 | 41.34 | 68,919 | +0.61(+1.49%) |
Apr 11, 2019 | 40.90 | 41.39 | 40.01 | 40.74 | 80,124 | -0.06(-0.14%) |
Apr 10, 2019 | 40.14 | 40.95 | 39.72 | 40.80 | 102,723 | +0.74(+1.84%) |
Apr 09, 2019 | 40.44 | 40.77 | 40.05 | 40.06 | 61,258 | -0.55(-1.36%) |
Apr 08, 2019 | 41.21 | 41.61 | 39.98 | 40.61 | 89,783 | -0.78(-1.89%) |
Apr 05, 2019 | 41.75 | 42.02 | 41.10 | 41.40 | 38,373 | -0.22(-0.53%) |
Apr 04, 2019 | 41.04 | 42.35 | 41.04 | 41.62 | 99,975 | +0.74(+1.80%) |
Apr 03, 2019 | 39.87 | 41.92 | 39.68 | 40.88 | 144,090 | +1.45(+3.67%) |
Apr 02, 2019 | 40.31 | 40.43 | 39.36 | 39.43 | 76,253 | -1.24(-3.06%) |
Apr 01, 2019 | 40.11 | 41.02 | 39.28 | 40.68 | 175,529 | +0.95(+2.39%) |
Mar 29, 2019 | 40.45 | 40.91 | 39.23 | 39.73 | 141,982 | -0.94(-2.32%) |
Mar 28, 2019 | 40.41 | 40.86 | 39.57 | 40.67 | 98,321 | +0.31(+0.78%) |
Mar 27, 2019 | 40.94 | 40.94 | 39.11 | 40.36 | 84,029 | -0.42(-1.02%) |
Mar 26, 2019 | 40.53 | 41.36 | 40.33 | 40.78 | 99,840 | -0.31(-0.75%) |
Mar 25, 2019 | 40.29 | 41.45 | 39.31 | 41.08 | 63,979 | +0.79(+1.96%) |
Mar 22, 2019 | 42.40 | 42.53 | 40.24 | 40.29 | 59,556 | -2.38(-5.59%) |
Mar 21, 2019 | 41.97 | 42.94 | 41.53 | 42.68 | 60,733 | +0.62(+1.47%) |
Mar 20, 2019 | 42.13 | 42.95 | 41.58 | 42.06 | 92,503 | -0.05(-0.11%) |
Mar 19, 2019 | 42.81 | 42.81 | 41.75 | 42.11 | 77,062 | -0.50(-1.16%) |
Mar 18, 2019 | 41.99 | 43.00 | 41.54 | 42.60 | 59,503 | +0.55(+1.30%) |
Mar 15, 2019 | 42.80 | 43.25 | 42.01 | 42.05 | 132,773 | -0.74(-1.72%) |
Mar 14, 2019 | 42.84 | 43.19 | 42.35 | 42.79 | 68,025 | -0.03(-0.06%) |
Mar 13, 2019 | 43.86 | 44.39 | 42.65 | 42.82 | 120,987 | -0.93(-2.12%) |
Mar 12, 2019 | 44.22 | 44.63 | 43.42 | 43.74 | 121,942 | -0.40(-0.90%) |
Mar 11, 2019 | 43.35 | 44.65 | 42.97 | 44.14 | 82,721 | +0.80(+1.85%) |
Mar 08, 2019 | 42.50 | 44.16 | 42.48 | 43.34 | 62,472 | +0.53(+1.25%) |
Mar 07, 2019 | 43.30 | 43.30 | 42.50 | 42.80 | 87,696 | -0.43(-0.99%) |
Mar 06, 2019 | 44.35 | 45.38 | 42.97 | 43.23 | 52,321 | -1.00(-2.27%) |
Mar 05, 2019 | 44.90 | 46.35 | 44.09 | 44.24 | 78,089 | -0.61(-1.35%) |
Mar 04, 2019 | 46.22 | 46.22 | 44.10 | 44.84 | 56,744 | -1.06(-2.30%) |
Mar 01, 2019 | 47.06 | 47.06 | 44.46 | 45.90 | 167,002 | -0.72(-1.54%) |
Feb 28, 2019 | 47.20 | 47.43 | 46.26 | 46.61 | 58,814 | -0.60(-1.27%) |
Feb 27, 2019 | 47.73 | 47.99 | 46.74 | 47.21 | 52,057 | -0.57(-1.19%) |
Feb 26, 2019 | 49.21 | 49.28 | 46.48 | 47.78 | 72,233 | -1.45(-2.94%) |
Feb 25, 2019 | 50.27 | 50.27 | 48.86 | 49.23 | 45,170 | -0.56(-1.13%) |
Feb 22, 2019 | 49.47 | 49.92 | 48.61 | 49.79 | 69,993 | +0.68(+1.39%) |
Feb 21, 2019 | 49.63 | 50.56 | 48.68 | 49.10 | 75,689 | -0.40(-0.82%) |
Feb 20, 2019 | 49.26 | 50.09 | 48.99 | 49.51 | 98,701 | +0.80(+1.65%) |
Feb 19, 2019 | 48.05 | 50.71 | 48.05 | 48.71 | 78,647 | +0.69(+1.44%) |
Feb 15, 2019 | 46.19 | 48.63 | 46.19 | 48.01 | 55,565 | +2.21(+4.82%) |
Feb 14, 2019 | 46.27 | 46.77 | 45.75 | 45.81 | 45,678 | -0.44(-0.94%) |
Feb 13, 2019 | 45.45 | 47.09 | 45.45 | 46.24 | 62,151 | +0.96(+2.13%) |
Feb 12, 2019 | 44.59 | 45.28 | 44.09 | 45.28 | 43,455 | +0.96(+2.16%) |
Feb 11, 2019 | 44.51 | 44.84 | 43.47 | 44.32 | 37,104 | -0.12(-0.26%) |
Feb 08, 2019 | 42.87 | 44.53 | 42.53 | 44.44 | 64,007 | +1.28(+2.96%) |
Feb 07, 2019 | 43.82 | 44.46 | 42.89 | 43.16 | 17,871 | -0.66(-1.50%) |
Feb 06, 2019 | 44.13 | 44.58 | 43.16 | 43.82 | 71,531 | -0.31(-0.69%) |
Feb 05, 2019 | 44.08 | 44.60 | 43.34 | 44.13 | 28,341 | +0.46(+1.04%) |
Feb 04, 2019 | 43.09 | 44.46 | 43.09 | 43.67 | 40,396 | +0.75(+1.75%) |
Feb 01, 2019 | 43.04 | 43.32 | 41.84 | 42.92 | 25,173 | -0.08(-0.20%) |
Jan 31, 2019 | 43.73 | 43.75 | 42.35 | 43.00 | 51,445 | -0.54(-1.24%) |
Jan 30, 2019 | 43.96 | 44.64 | 43.17 | 43.55 | 49,032 | +0.13(+0.30%) |
Jan 29, 2019 | 43.08 | 44.26 | 42.98 | 43.42 | 65,473 | -0.14(-0.31%) |
Jan 28, 2019 | 42.78 | 44.28 | 42.74 | 43.55 | 42,286 | +0.44(+1.01%) |
Jan 25, 2019 | 41.12 | 43.68 | 40.26 | 43.12 | 66,156 | +2.31(+5.67%) |
Jan 24, 2019 | 40.71 | 41.49 | 40.09 | 40.80 | 53,307 | +0.22(+0.54%) |
Jan 23, 2019 | 41.86 | 41.86 | 40.38 | 40.58 | 68,827 | -0.56(-1.35%) |
Jan 22, 2019 | 43.52 | 44.48 | 40.39 | 41.14 | 80,987 | -2.32(-5.34%) |
Jan 18, 2019 | 42.86 | 43.90 | 42.27 | 43.46 | 84,122 | +0.83(+1.95%) |
Jan 17, 2019 | 41.74 | 42.84 | 41.53 | 42.63 | 72,994 | +0.68(+1.62%) |
Jan 16, 2019 | 42.39 | 42.50 | 40.42 | 41.95 | 108,347 | -0.16(-0.38%) |
Jan 15, 2019 | 38.72 | 44.69 | 37.62 | 42.11 | 192,480 | +4.92(+13.22%) |
Jan 14, 2019 | 37.34 | 37.86 | 36.73 | 37.19 | 51,050 | -0.62(-1.63%) |
Jan 11, 2019 | 38.15 | 38.18 | 37.03 | 37.81 | 42,138 | -0.37(-0.97%) |
Jan 10, 2019 | 38.33 | 38.77 | 37.97 | 38.18 | 47,525 | -0.41(-1.07%) |
Jan 09, 2019 | 38.52 | 39.47 | 38.39 | 38.59 | 63,942 | +0.04(+0.10%) |
Jan 08, 2019 | 38.03 | 38.55 | 37.77 | 38.55 | 111,749 | +0.83(+2.20%) |
Jan 07, 2019 | 35.87 | 37.73 | 35.87 | 37.73 | 118,121 | +1.74(+4.84%) |
Jan 04, 2019 | 34.76 | 36.98 | 33.85 | 35.98 | 120,858 | +1.67(+4.87%) |
Jan 03, 2019 | 35.09 | 35.31 | 33.69 | 34.31 | 80,978 | -0.80(-2.27%) |