Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.65 | 30.27 | 29.40 | 29.47 | 170,100 | -0.29(-0.97%) |
Dec 30, 2019 | 29.78 | 30.07 | 29.34 | 29.76 | 134,651 | +0.12(+0.40%) |
Dec 27, 2019 | 30.36 | 30.69 | 29.50 | 29.64 | 233,400 | -0.58(-1.92%) |
Dec 26, 2019 | 29.72 | 30.35 | 29.64 | 30.22 | 148,775 | +0.44(+1.48%) |
Dec 24, 2019 | 29.58 | 29.87 | 29.29 | 29.78 | 68,400 | +0.20(+0.68%) |
Dec 23, 2019 | 29.59 | 29.84 | 29.10 | 29.58 | 96,374 | -0.16(-0.54%) |
Dec 20, 2019 | 29.89 | 29.95 | 29.02 | 29.74 | 340,300 | -0.11(-0.37%) |
Dec 19, 2019 | 29.19 | 30.00 | 29.08 | 29.85 | 236,503 | +0.47(+1.60%) |
Dec 18, 2019 | 28.09 | 29.64 | 27.68 | 29.38 | 353,753 | +1.31(+4.67%) |
Dec 17, 2019 | 28.94 | 29.05 | 27.86 | 28.07 | 204,408 | -0.92(-3.17%) |
Dec 16, 2019 | 29.08 | 29.15 | 28.55 | 28.99 | 134,263 | +0.27(+0.94%) |
Dec 13, 2019 | 28.24 | 28.99 | 27.91 | 28.72 | 515,800 | +0.52(+1.84%) |
Dec 12, 2019 | 27.81 | 28.67 | 27.72 | 28.20 | 308,305 | +0.30(+1.08%) |
Dec 11, 2019 | 27.73 | 28.33 | 27.30 | 27.90 | 155,308 | +0.40(+1.45%) |
Dec 10, 2019 | 27.11 | 28.33 | 26.59 | 27.50 | 180,541 | +0.69(+2.57%) |
Dec 09, 2019 | 27.08 | 27.29 | 26.51 | 26.81 | 241,229 | -0.39(-1.43%) |
Dec 06, 2019 | 27.43 | 27.71 | 26.90 | 27.20 | 237,500 | +0.23(+0.85%) |
Dec 05, 2019 | 27.48 | 27.49 | 26.93 | 26.97 | 224,064 | -0.27(-0.99%) |
Dec 04, 2019 | 27.44 | 27.67 | 27.20 | 27.24 | 146,163 | -0.05(-0.18%) |
Dec 03, 2019 | 27.39 | 27.62 | 26.98 | 27.29 | 196,126 | -0.62(-2.22%) |
Dec 02, 2019 | 28.24 | 28.81 | 27.71 | 27.91 | 255,640 | -0.20(-0.71%) |
Nov 29, 2019 | 27.83 | 28.77 | 27.83 | 28.11 | 169,000 | +0.13(+0.46%) |
Nov 27, 2019 | 27.65 | 28.40 | 27.45 | 27.98 | 204,900 | +0.41(+1.49%) |
Nov 26, 2019 | 27.86 | 28.48 | 27.44 | 27.57 | 761,006 | -0.35(-1.25%) |
Nov 25, 2019 | 27.10 | 28.29 | 26.51 | 27.92 | 353,416 | +0.93(+3.45%) |
Nov 22, 2019 | 26.71 | 27.13 | 26.53 | 26.99 | 241,300 | +0.37(+1.39%) |
Nov 21, 2019 | 26.19 | 26.86 | 25.76 | 26.62 | 309,335 | +0.54(+2.07%) |
Nov 20, 2019 | 26.61 | 27.03 | 25.58 | 26.08 | 351,327 | -0.73(-2.72%) |
Nov 19, 2019 | 26.46 | 27.41 | 26.15 | 26.81 | 418,111 | +0.52(+1.98%) |
Nov 18, 2019 | 26.55 | 26.65 | 26.18 | 26.29 | 387,698 | -0.45(-1.68%) |
Nov 15, 2019 | 26.87 | 27.14 | 26.63 | 26.74 | 161,500 | +0.13(+0.49%) |
Nov 14, 2019 | 26.50 | 26.76 | 26.31 | 26.61 | 194,812 | +0.11(+0.42%) |
Nov 13, 2019 | 25.94 | 26.64 | 25.80 | 26.50 | 279,880 | +0.24(+0.91%) |
Nov 12, 2019 | 26.96 | 26.96 | 25.94 | 26.26 | 247,383 | -0.25(-0.94%) |
Nov 11, 2019 | 26.55 | 27.01 | 26.32 | 26.51 | 195,176 | -0.22(-0.82%) |
Nov 08, 2019 | 26.40 | 27.00 | 26.14 | 26.73 | 471,000 | +0.58(+2.22%) |
Nov 07, 2019 | 25.00 | 26.51 | 24.81 | 26.15 | 568,764 | +2.38(+10.01%) |
Nov 06, 2019 | 23.21 | 23.79 | 22.98 | 23.77 | 314,345 | +0.52(+2.24%) |
Nov 05, 2019 | 23.44 | 23.84 | 22.99 | 23.25 | 146,214 | -0.09(-0.39%) |
Nov 04, 2019 | 22.81 | 23.85 | 22.75 | 23.34 | 409,427 | +0.77(+3.41%) |
Nov 01, 2019 | 21.75 | 22.87 | 21.75 | 22.57 | 294,200 | +0.69(+3.15%) |
Oct 31, 2019 | 21.90 | 21.96 | 21.49 | 21.88 | 161,395 | -0.21(-0.95%) |
Oct 30, 2019 | 22.49 | 22.79 | 21.84 | 22.09 | 179,785 | -0.48(-2.13%) |
Oct 29, 2019 | 22.73 | 23.18 | 22.50 | 22.57 | 316,923 | -0.10(-0.44%) |
Oct 28, 2019 | 22.10 | 22.76 | 22.00 | 22.67 | 270,829 | +0.68(+3.09%) |
Oct 25, 2019 | 21.71 | 22.48 | 21.62 | 21.99 | 246,500 | +0.32(+1.48%) |
Oct 24, 2019 | 22.17 | 22.29 | 21.31 | 21.67 | 200,915 | -0.46(-2.08%) |
Oct 23, 2019 | 22.38 | 22.61 | 22.00 | 22.13 | 245,853 | -0.25(-1.12%) |
Oct 22, 2019 | 22.65 | 22.76 | 22.23 | 22.38 | 184,968 | -0.21(-0.93%) |
Oct 21, 2019 | 22.47 | 22.87 | 22.07 | 22.59 | 259,706 | +0.36(+1.62%) |
Oct 18, 2019 | 22.07 | 22.55 | 22.07 | 22.23 | 177,100 | -0.02(-0.09%) |
Oct 17, 2019 | 22.57 | 22.75 | 21.12 | 22.25 | 206,889 | -0.15(-0.67%) |
Oct 16, 2019 | 22.87 | 23.14 | 22.30 | 22.40 | 158,876 | -0.59(-2.57%) |
Oct 15, 2019 | 22.60 | 23.13 | 22.38 | 22.99 | 240,326 | +0.39(+1.75%) |
Oct 14, 2019 | 22.41 | 22.85 | 22.14 | 22.59 | 155,142 | -0.09(-0.37%) |
Oct 11, 2019 | 22.32 | 23.05 | 22.32 | 22.68 | 471,200 | +0.68(+3.09%) |
Oct 10, 2019 | 21.84 | 22.62 | 21.84 | 22.00 | 628,823 | +0.25(+1.15%) |
Oct 09, 2019 | 21.37 | 22.02 | 21.28 | 21.75 | 447,238 | +0.47(+2.21%) |
Oct 08, 2019 | 21.32 | 21.49 | 21.03 | 21.28 | 520,901 | -0.25(-1.16%) |
Oct 07, 2019 | 22.03 | 22.21 | 21.46 | 21.53 | 262,602 | -0.61(-2.76%) |
Oct 04, 2019 | 22.57 | 22.57 | 21.79 | 22.14 | 185,100 | -0.39(-1.73%) |
Oct 03, 2019 | 23.15 | 23.25 | 22.40 | 22.53 | 230,420 | -0.76(-3.26%) |
Oct 02, 2019 | 23.42 | 23.66 | 22.98 | 23.29 | 280,752 | -0.47(-1.98%) |
Oct 01, 2019 | 24.15 | 24.50 | 23.38 | 23.76 | 257,331 | -0.04(-0.17%) |
Sep 30, 2019 | 23.93 | 24.15 | 23.53 | 23.80 | 155,822 | +0.04(+0.15%) |
Sep 27, 2019 | 23.91 | 24.15 | 23.55 | 23.77 | 117,700 | +0.07(+0.27%) |
Sep 26, 2019 | 23.95 | 24.10 | 23.60 | 23.70 | 134,900 | -0.24(-1.00%) |
Sep 25, 2019 | 23.64 | 24.27 | 23.50 | 23.94 | 421,688 | +0.29(+1.23%) |
Sep 24, 2019 | 24.14 | 24.16 | 22.95 | 23.65 | 456,769 | -0.37(-1.54%) |
Sep 23, 2019 | 23.81 | 24.13 | 23.78 | 24.02 | 286,118 | +0.03(+0.13%) |
Sep 20, 2019 | 23.54 | 24.06 | 23.51 | 23.99 | 802,000 | +0.39(+1.65%) |
Sep 19, 2019 | 23.55 | 24.26 | 23.24 | 23.60 | 316,615 | +0.12(+0.51%) |
Sep 18, 2019 | 23.49 | 23.89 | 23.18 | 23.48 | 243,306 | -0.04(-0.17%) |
Sep 17, 2019 | 23.60 | 23.60 | 22.72 | 23.52 | 872,665 | -0.08(-0.34%) |
Sep 16, 2019 | 23.07 | 23.96 | 23.00 | 23.60 | 250,098 | +0.35(+1.51%) |
Sep 13, 2019 | 23.03 | 23.45 | 22.81 | 23.25 | 248,600 | +0.37(+1.62%) |
Sep 12, 2019 | 22.74 | 23.16 | 22.28 | 22.88 | 274,244 | +0.00(+0.00%) |
Sep 11, 2019 | 22.59 | 23.08 | 22.11 | 22.88 | 388,297 | +0.54(+2.42%) |
Sep 10, 2019 | 21.25 | 22.50 | 21.25 | 22.34 | 657,810 | +1.22(+5.78%) |
Sep 09, 2019 | 20.42 | 21.42 | 20.42 | 21.12 | 499,639 | +0.89(+4.40%) |
Sep 06, 2019 | 20.40 | 20.81 | 20.15 | 20.23 | 301,900 | +0.00(+0.00%) |
Sep 05, 2019 | 19.90 | 20.90 | 19.88 | 20.23 | 322,514 | +0.65(+3.32%) |
Sep 04, 2019 | 20.04 | 20.32 | 19.36 | 19.58 | 203,740 | -0.20(-1.01%) |
Sep 03, 2019 | 20.14 | 20.64 | 19.05 | 19.78 | 438,318 | -0.74(-3.61%) |
Aug 30, 2019 | 20.35 | 20.52 | 19.89 | 20.52 | 213,500 | +0.37(+1.84%) |
Aug 29, 2019 | 20.13 | 20.42 | 19.94 | 20.15 | 368,162 | +0.28(+1.41%) |
Aug 28, 2019 | 19.94 | 20.20 | 19.75 | 19.87 | 251,959 | -0.25(-1.24%) |
Aug 27, 2019 | 20.28 | 20.31 | 19.61 | 20.12 | 485,522 | -0.16(-0.79%) |
Aug 26, 2019 | 20.79 | 20.79 | 20.04 | 20.28 | 315,254 | +0.08(+0.40%) |
Aug 23, 2019 | 21.04 | 21.39 | 20.04 | 20.20 | 310,100 | -1.01(-4.76%) |
Aug 22, 2019 | 21.70 | 22.10 | 21.07 | 21.21 | 229,221 | -0.41(-1.90%) |
Aug 21, 2019 | 22.07 | 22.17 | 21.52 | 21.62 | 237,408 | -0.14(-0.64%) |
Aug 20, 2019 | 21.64 | 21.84 | 20.87 | 21.76 | 513,016 | +0.01(+0.05%) |
Aug 19, 2019 | 22.15 | 22.25 | 21.55 | 21.75 | 206,242 | +0.00(+0.00%) |
Aug 16, 2019 | 21.56 | 22.05 | 21.46 | 21.75 | 222,400 | +0.34(+1.59%) |
Aug 15, 2019 | 22.10 | 22.10 | 21.15 | 21.41 | 266,644 | -0.49(-2.24%) |
Aug 14, 2019 | 22.95 | 22.95 | 21.89 | 21.90 | 265,294 | -1.50(-6.41%) |
Aug 13, 2019 | 22.65 | 23.55 | 22.55 | 23.40 | 359,275 | +0.65(+2.86%) |
Aug 12, 2019 | 24.13 | 24.13 | 22.68 | 22.75 | 259,366 | -1.37(-5.68%) |
Aug 09, 2019 | 24.42 | 24.69 | 23.30 | 24.12 | 491,200 | -0.08(-0.33%) |
Aug 08, 2019 | 27.72 | 28.07 | 23.62 | 24.20 | 452,941 | -0.73(-2.93%) |
Aug 07, 2019 | 24.96 | 25.18 | 24.39 | 24.93 | 97,995 | -0.52(-2.04%) |
Aug 06, 2019 | 25.55 | 25.80 | 24.94 | 25.45 | 132,751 | +0.03(+0.12%) |
Aug 05, 2019 | 26.40 | 26.40 | 25.07 | 25.42 | 277,907 | -1.25(-4.69%) |
Aug 02, 2019 | 26.21 | 26.85 | 25.89 | 26.67 | 216,300 | +0.38(+1.45%) |
Aug 01, 2019 | 27.97 | 27.97 | 26.17 | 26.29 | 221,211 | -1.62(-5.80%) |
Jul 31, 2019 | 28.27 | 28.76 | 27.77 | 27.91 | 168,275 | -0.22(-0.78%) |
Jul 30, 2019 | 28.34 | 28.48 | 27.77 | 28.13 | 153,259 | -0.44(-1.54%) |
Jul 29, 2019 | 29.45 | 29.45 | 28.43 | 28.57 | 184,103 | -0.92(-3.12%) |
Jul 26, 2019 | 29.32 | 29.86 | 29.16 | 29.49 | 76,000 | +0.37(+1.27%) |
Jul 25, 2019 | 29.96 | 29.96 | 28.89 | 29.12 | 88,971 | -0.70(-2.35%) |
Jul 24, 2019 | 29.04 | 29.94 | 28.13 | 29.82 | 122,730 | +0.78(+2.69%) |
Jul 23, 2019 | 28.70 | 29.25 | 28.64 | 29.04 | 137,121 | +0.59(+2.07%) |
Jul 22, 2019 | 28.63 | 28.63 | 27.89 | 28.45 | 173,018 | -0.09(-0.32%) |
Jul 19, 2019 | 28.01 | 28.75 | 27.83 | 28.54 | 290,100 | +0.48(+1.71%) |
Jul 18, 2019 | 28.14 | 28.20 | 27.89 | 28.06 | 59,374 | -0.07(-0.25%) |
Jul 17, 2019 | 28.86 | 28.87 | 27.96 | 28.13 | 105,263 | -0.87(-3.00%) |
Jul 16, 2019 | 28.87 | 29.22 | 28.70 | 29.00 | 59,046 | +0.24(+0.83%) |
Jul 15, 2019 | 29.57 | 30.36 | 28.63 | 28.76 | 131,679 | -0.49(-1.68%) |
Jul 12, 2019 | 29.31 | 29.55 | 28.60 | 29.25 | 196,000 | +1.24(+4.43%) |
Jul 11, 2019 | 27.95 | 28.46 | 27.45 | 28.01 | 134,859 | +0.21(+0.76%) |
Jul 10, 2019 | 27.95 | 28.36 | 27.78 | 27.80 | 133,610 | +0.10(+0.36%) |
Jul 09, 2019 | 27.58 | 28.03 | 27.35 | 27.70 | 88,395 | +0.02(+0.07%) |
Jul 08, 2019 | 27.71 | 28.08 | 27.51 | 27.68 | 114,594 | -0.12(-0.43%) |
Jul 05, 2019 | 28.14 | 28.26 | 27.65 | 27.80 | 134,100 | -0.27(-0.96%) |
Jul 03, 2019 | 27.67 | 28.42 | 27.67 | 28.07 | 78,300 | +0.20(+0.72%) |
Jul 02, 2019 | 27.93 | 28.27 | 27.55 | 27.87 | 194,712 | -0.03(-0.11%) |
Jul 01, 2019 | 27.74 | 28.03 | 27.30 | 27.90 | 351,574 | +0.59(+2.16%) |
Jun 28, 2019 | 27.68 | 27.97 | 27.26 | 27.31 | 1,116,100 | -0.19(-0.69%) |
Jun 27, 2019 | 26.80 | 27.61 | 26.65 | 27.50 | 380,995 | +0.60(+2.23%) |
Jun 26, 2019 | 27.08 | 27.14 | 26.62 | 26.90 | 234,353 | -0.05(-0.19%) |
Jun 25, 2019 | 27.26 | 27.40 | 26.65 | 26.95 | 149,867 | -0.19(-0.70%) |
Jun 24, 2019 | 27.83 | 28.01 | 26.72 | 27.14 | 237,553 | -0.86(-3.07%) |
Jun 21, 2019 | 27.68 | 28.22 | 27.20 | 28.00 | 685,700 | +0.15(+0.54%) |
Jun 20, 2019 | 28.22 | 28.50 | 27.70 | 27.85 | 298,682 | -0.09(-0.32%) |
Jun 19, 2019 | 27.90 | 28.21 | 27.60 | 27.94 | 146,342 | +0.09(+0.32%) |
Jun 18, 2019 | 27.79 | 28.55 | 27.73 | 27.85 | 467,941 | +0.20(+0.72%) |
Jun 17, 2019 | 27.73 | 28.11 | 27.57 | 27.65 | 112,911 | -0.10(-0.36%) |
Jun 14, 2019 | 27.84 | 28.10 | 27.52 | 27.75 | 105,100 | -0.14(-0.50%) |
Jun 13, 2019 | 27.99 | 28.25 | 27.71 | 27.89 | 151,534 | +0.02(+0.07%) |
Jun 12, 2019 | 27.34 | 28.14 | 27.11 | 27.87 | 111,862 | +0.49(+1.79%) |
Jun 11, 2019 | 28.51 | 28.78 | 27.23 | 27.38 | 187,016 | -0.90(-3.18%) |
Jun 10, 2019 | 27.76 | 28.52 | 27.76 | 28.28 | 197,540 | +0.68(+2.46%) |
Jun 07, 2019 | 27.47 | 27.87 | 27.23 | 27.60 | 118,900 | +0.25(+0.91%) |
Jun 06, 2019 | 27.87 | 28.33 | 27.18 | 27.35 | 110,766 | -0.63(-2.25%) |
Jun 05, 2019 | 28.56 | 28.56 | 27.79 | 27.98 | 243,671 | -0.58(-2.03%) |
Jun 04, 2019 | 27.93 | 28.59 | 27.55 | 28.56 | 498,745 | +0.97(+3.52%) |
Jun 03, 2019 | 28.03 | 28.35 | 27.35 | 27.59 | 182,503 | -0.46(-1.64%) |
May 31, 2019 | 28.63 | 28.84 | 27.76 | 28.05 | 219,700 | -0.95(-3.28%) |
May 30, 2019 | 29.92 | 30.21 | 28.61 | 29.00 | 148,885 | -0.75(-2.52%) |
May 29, 2019 | 29.48 | 29.85 | 29.26 | 29.75 | 721,695 | +0.07(+0.24%) |
May 28, 2019 | 29.49 | 29.98 | 29.49 | 29.68 | 306,235 | +0.25(+0.85%) |
May 24, 2019 | 29.99 | 30.21 | 29.38 | 29.43 | 233,500 | -0.37(-1.24%) |
May 23, 2019 | 29.97 | 30.03 | 29.55 | 29.80 | 198,531 | -0.53(-1.75%) |
May 22, 2019 | 30.57 | 30.81 | 29.99 | 30.33 | 291,112 | -0.37(-1.21%) |
May 21, 2019 | 30.73 | 31.36 | 30.55 | 30.70 | 447,504 | +0.22(+0.72%) |
May 20, 2019 | 31.11 | 31.41 | 30.31 | 30.48 | 387,497 | -0.88(-2.81%) |
May 17, 2019 | 31.67 | 32.04 | 31.07 | 31.36 | 200,500 | -0.68(-2.12%) |
May 16, 2019 | 32.05 | 32.36 | 31.61 | 32.04 | 188,435 | +0.02(+0.06%) |
May 15, 2019 | 31.98 | 32.47 | 31.66 | 32.02 | 235,668 | -0.24(-0.74%) |
May 14, 2019 | 32.28 | 32.85 | 32.00 | 32.26 | 305,720 | +0.07(+0.22%) |
May 13, 2019 | 33.39 | 33.41 | 31.49 | 32.19 | 336,245 | -1.89(-5.55%) |
May 10, 2019 | 34.00 | 34.65 | 33.73 | 34.08 | 592,600 | +0.00(+0.00%) |
May 09, 2019 | 37.21 | 38.19 | 33.61 | 34.08 | 596,593 | -3.36(-8.97%) |
May 08, 2019 | 37.37 | 37.98 | 36.84 | 37.44 | 152,135 | +0.07(+0.19%) |
May 07, 2019 | 37.68 | 38.38 | 36.51 | 37.37 | 164,055 | -0.63(-1.66%) |
May 06, 2019 | 37.90 | 39.37 | 37.31 | 38.00 | 393,296 | -0.75(-1.94%) |
May 03, 2019 | 37.68 | 39.15 | 37.49 | 38.75 | 330,000 | +1.27(+3.39%) |
May 02, 2019 | 37.10 | 38.00 | 36.95 | 37.48 | 137,671 | +0.38(+1.02%) |
May 01, 2019 | 37.55 | 38.00 | 36.95 | 37.10 | 146,684 | -0.40(-1.07%) |
Apr 30, 2019 | 37.60 | 38.00 | 37.17 | 37.50 | 311,963 | +0.00(+0.00%) |
Apr 29, 2019 | 37.57 | 38.46 | 37.28 | 37.50 | 207,854 | +0.00(+0.00%) |
Apr 26, 2019 | 37.84 | 38.12 | 37.11 | 37.50 | 206,100 | +0.00(+0.00%) |
Apr 25, 2019 | 37.38 | 37.70 | 36.91 | 37.50 | 106,287 | +0.00(+0.00%) |
Apr 24, 2019 | 37.55 | 37.92 | 37.16 | 37.50 | 253,479 | +0.00(+0.00%) |
Apr 23, 2019 | 37.28 | 38.73 | 37.24 | 37.50 | 211,696 | +0.14(+0.37%) |
Apr 22, 2019 | 36.43 | 37.40 | 36.40 | 37.36 | 74,534 | +0.56(+1.52%) |
Apr 18, 2019 | 37.27 | 37.40 | 36.06 | 36.80 | 155,000 | -0.62(-1.66%) |
Apr 17, 2019 | 37.50 | 38.23 | 37.08 | 37.42 | 77,284 | -0.08(-0.21%) |
Apr 16, 2019 | 37.38 | 37.94 | 37.20 | 37.50 | 241,225 | +0.11(+0.29%) |
Apr 15, 2019 | 37.35 | 37.99 | 36.88 | 37.39 | 73,663 | +0.01(+0.03%) |
Apr 12, 2019 | 37.27 | 37.78 | 36.71 | 37.38 | 92,900 | +0.50(+1.36%) |
Apr 11, 2019 | 37.36 | 37.44 | 36.78 | 36.88 | 73,006 | -0.40(-1.07%) |
Apr 10, 2019 | 36.63 | 37.35 | 36.11 | 37.28 | 101,067 | +0.76(+2.08%) |
Apr 09, 2019 | 37.07 | 37.24 | 36.22 | 36.52 | 106,397 | -0.39(-1.06%) |
Apr 08, 2019 | 36.45 | 37.37 | 36.09 | 36.91 | 79,306 | +0.30(+0.82%) |
Apr 05, 2019 | 36.62 | 37.95 | 35.71 | 36.61 | 158,600 | +0.06(+0.16%) |
Apr 04, 2019 | 35.79 | 36.59 | 35.49 | 36.55 | 115,705 | +0.77(+2.15%) |
Apr 03, 2019 | 37.00 | 37.16 | 35.65 | 35.78 | 128,440 | -1.01(-2.75%) |
Apr 02, 2019 | 36.49 | 36.93 | 35.95 | 36.79 | 98,873 | +0.15(+0.41%) |
Apr 01, 2019 | 35.90 | 36.76 | 35.31 | 36.64 | 183,900 | +1.00(+2.81%) |
Mar 29, 2019 | 35.00 | 35.77 | 34.58 | 35.64 | 247,300 | +0.86(+2.47%) |
Mar 28, 2019 | 34.68 | 35.26 | 34.05 | 34.78 | 125,675 | +0.08(+0.23%) |
Mar 27, 2019 | 34.10 | 34.75 | 33.94 | 34.70 | 176,023 | +0.44(+1.28%) |
Mar 26, 2019 | 32.95 | 34.32 | 32.92 | 34.26 | 165,656 | +1.55(+4.74%) |
Mar 25, 2019 | 31.95 | 33.69 | 31.95 | 32.71 | 158,993 | +0.71(+2.22%) |
Mar 22, 2019 | 33.53 | 33.97 | 31.54 | 32.00 | 183,100 | -1.84(-5.44%) |
Mar 21, 2019 | 33.79 | 34.48 | 33.41 | 33.84 | 149,307 | -0.17(-0.50%) |
Mar 20, 2019 | 34.50 | 35.28 | 33.83 | 34.01 | 340,170 | -0.59(-1.71%) |
Mar 19, 2019 | 36.50 | 36.64 | 33.87 | 34.60 | 439,650 | -1.61(-4.45%) |
Mar 18, 2019 | 36.55 | 37.52 | 34.84 | 36.21 | 614,684 | -0.22(-0.60%) |
Mar 15, 2019 | 37.23 | 37.57 | 36.31 | 36.43 | 1,372,100 | -0.60(-1.62%) |
Mar 14, 2019 | 37.04 | 37.92 | 36.88 | 37.03 | 376,881 | +0.05(+0.14%) |
Mar 13, 2019 | 37.00 | 37.73 | 36.72 | 36.98 | 616,428 | +0.08(+0.22%) |
Mar 12, 2019 | 36.60 | 37.47 | 36.46 | 36.90 | 199,162 | +0.40(+1.10%) |
Mar 11, 2019 | 36.99 | 37.96 | 36.12 | 36.50 | 291,619 | -0.33(-0.90%) |
Mar 08, 2019 | 36.22 | 37.01 | 36.22 | 36.83 | 147,800 | +0.42(+1.15%) |
Mar 07, 2019 | 37.79 | 37.79 | 36.38 | 36.41 | 303,978 | -1.69(-4.44%) |
Mar 06, 2019 | 38.98 | 39.18 | 38.06 | 38.10 | 192,973 | -0.82(-2.11%) |
Mar 05, 2019 | 38.80 | 39.36 | 37.74 | 38.92 | 187,465 | +0.13(+0.34%) |
Mar 04, 2019 | 39.65 | 40.36 | 38.60 | 38.79 | 574,956 | -0.36(-0.92%) |
Mar 01, 2019 | 38.07 | 39.70 | 37.69 | 39.15 | 219,900 | +1.30(+3.43%) |
Feb 28, 2019 | 37.68 | 38.43 | 37.47 | 37.85 | 252,305 | -0.01(-0.03%) |
Feb 27, 2019 | 36.56 | 38.08 | 36.15 | 37.86 | 379,595 | +1.22(+3.33%) |
Feb 26, 2019 | 35.40 | 37.48 | 35.06 | 36.64 | 332,955 | +1.25(+3.53%) |
Feb 25, 2019 | 34.00 | 35.68 | 33.50 | 35.39 | 332,890 | +1.48(+4.36%) |
Feb 22, 2019 | 32.81 | 34.59 | 31.52 | 33.91 | 319,200 | +1.56(+4.82%) |
Feb 21, 2019 | 32.00 | 33.41 | 31.02 | 32.35 | 360,867 | +1.69(+5.51%) |
Feb 20, 2019 | 30.34 | 30.78 | 30.12 | 30.66 | 83,715 | +0.33(+1.09%) |
Feb 19, 2019 | 30.36 | 30.73 | 30.18 | 30.33 | 82,132 | -0.16(-0.52%) |
Feb 15, 2019 | 29.68 | 30.80 | 29.33 | 30.49 | 131,700 | +0.96(+3.25%) |
Feb 14, 2019 | 28.99 | 29.95 | 28.97 | 29.53 | 87,345 | +0.54(+1.86%) |
Feb 13, 2019 | 29.09 | 29.30 | 28.06 | 28.99 | 104,225 | -0.02(-0.07%) |
Feb 12, 2019 | 29.07 | 29.45 | 28.65 | 29.01 | 107,033 | +0.23(+0.80%) |
Feb 11, 2019 | 28.21 | 29.00 | 27.75 | 28.78 | 71,463 | +0.59(+2.09%) |
Feb 08, 2019 | 28.52 | 28.79 | 27.28 | 28.19 | 26,900 | -0.44(-1.54%) |
Feb 07, 2019 | 29.86 | 29.86 | 28.16 | 28.63 | 94,160 | -1.32(-4.41%) |
Feb 06, 2019 | 29.73 | 30.37 | 29.31 | 29.95 | 90,093 | +0.23(+0.77%) |
Feb 05, 2019 | 29.32 | 30.65 | 28.97 | 29.72 | 175,064 | +0.66(+2.27%) |
Feb 04, 2019 | 28.55 | 29.12 | 27.93 | 29.06 | 116,677 | +0.50(+1.75%) |
Feb 01, 2019 | 28.12 | 28.99 | 28.11 | 28.56 | 124,900 | +0.44(+1.56%) |
Jan 31, 2019 | 26.75 | 28.21 | 26.75 | 28.12 | 155,544 | -0.49(-1.71%) |
Jan 30, 2019 | 29.31 | 29.31 | 28.10 | 28.61 | 103,655 | -0.49(-1.68%) |
Jan 29, 2019 | 28.66 | 29.17 | 28.34 | 29.10 | 184,313 | +0.46(+1.61%) |
Jan 28, 2019 | 28.03 | 29.02 | 27.53 | 28.64 | 118,651 | +0.25(+0.88%) |
Jan 25, 2019 | 28.13 | 28.90 | 27.88 | 28.39 | 65,100 | +0.60(+2.16%) |
Jan 24, 2019 | 27.52 | 28.38 | 27.10 | 27.79 | 51,650 | +0.31(+1.13%) |
Jan 23, 2019 | 27.95 | 28.74 | 26.90 | 27.48 | 155,829 | -0.39(-1.40%) |
Jan 22, 2019 | 27.13 | 28.70 | 27.13 | 27.87 | 122,076 | +0.51(+1.86%) |
Jan 18, 2019 | 27.28 | 28.25 | 27.16 | 27.36 | 98,000 | +0.00(+0.00%) |
Jan 17, 2019 | 27.19 | 28.57 | 26.63 | 27.36 | 123,080 | -0.24(-0.87%) |
Jan 16, 2019 | 26.60 | 27.83 | 26.50 | 27.60 | 119,117 | +1.08(+4.07%) |
Jan 15, 2019 | 26.41 | 26.66 | 26.13 | 26.52 | 101,793 | +0.14(+0.53%) |
Jan 14, 2019 | 26.47 | 27.12 | 26.09 | 26.38 | 155,417 | -0.35(-1.31%) |
Jan 11, 2019 | 27.09 | 27.21 | 26.20 | 26.73 | 201,100 | -0.74(-2.69%) |
Jan 10, 2019 | 27.18 | 27.83 | 26.80 | 27.47 | 38,054 | +0.21(+0.77%) |
Jan 09, 2019 | 26.80 | 27.71 | 26.68 | 27.26 | 173,904 | +0.51(+1.91%) |
Jan 08, 2019 | 26.50 | 27.00 | 26.23 | 26.75 | 233,305 | +0.75(+2.88%) |
Jan 07, 2019 | 25.28 | 26.48 | 25.09 | 26.00 | 128,364 | +0.69(+2.73%) |
Jan 04, 2019 | 24.94 | 25.89 | 24.84 | 25.31 | 97,300 | +0.53(+2.14%) |
Jan 03, 2019 | 26.11 | 26.66 | 24.54 | 24.78 | 103,166 | -1.48(-5.64%) |