Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.65 | 36.73 | 35.20 | 36.06 | 303,724 | -0.51(-1.41%) |
Feb 27, 2020 | 37.62 | 38.36 | 36.52 | 36.58 | 255,160 | -1.65(-4.31%) |
Feb 26, 2020 | 38.78 | 39.36 | 38.02 | 38.22 | 176,348 | -0.37(-0.97%) |
Feb 25, 2020 | 38.13 | 38.87 | 37.91 | 38.60 | 388,679 | +0.49(+1.28%) |
Feb 24, 2020 | 37.50 | 38.25 | 37.13 | 38.11 | 162,819 | -0.32(-0.83%) |
Feb 21, 2020 | 38.95 | 39.12 | 38.36 | 38.43 | 123,327 | -0.68(-1.75%) |
Feb 20, 2020 | 38.90 | 39.41 | 38.69 | 39.11 | 158,195 | +0.12(+0.31%) |
Feb 19, 2020 | 38.40 | 39.70 | 38.16 | 38.99 | 304,596 | +0.69(+1.81%) |
Feb 18, 2020 | 38.23 | 38.65 | 37.63 | 38.30 | 221,654 | -0.13(-0.34%) |
Feb 14, 2020 | 38.24 | 38.50 | 37.77 | 38.43 | 342,090 | +0.48(+1.26%) |
Feb 13, 2020 | 38.11 | 39.70 | 36.59 | 37.95 | 628,890 | -3.57(-8.61%) |
Feb 12, 2020 | 41.59 | 42.19 | 41.21 | 41.53 | 264,503 | +0.27(+0.66%) |
Feb 11, 2020 | 41.63 | 41.93 | 41.18 | 41.26 | 116,879 | -0.05(-0.11%) |
Feb 10, 2020 | 41.19 | 41.41 | 40.62 | 41.30 | 113,789 | +0.12(+0.30%) |
Feb 07, 2020 | 41.50 | 41.54 | 40.92 | 41.18 | 108,579 | -0.52(-1.26%) |
Feb 06, 2020 | 41.61 | 42.07 | 41.44 | 41.70 | 136,708 | +0.28(+0.68%) |
Feb 05, 2020 | 41.45 | 41.80 | 40.82 | 41.42 | 128,594 | +0.34(+0.82%) |
Feb 04, 2020 | 40.85 | 41.30 | 40.59 | 41.09 | 107,300 | +0.83(+2.07%) |
Feb 03, 2020 | 40.73 | 41.06 | 40.22 | 40.25 | 139,675 | -0.29(-0.72%) |
Jan 31, 2020 | 41.25 | 41.32 | 40.39 | 40.54 | 130,274 | -0.83(-2.01%) |
Jan 30, 2020 | 40.98 | 41.53 | 40.92 | 41.38 | 88,792 | -0.06(-0.14%) |
Jan 29, 2020 | 41.46 | 41.69 | 40.99 | 41.43 | 74,595 | -0.01(-0.02%) |
Jan 28, 2020 | 41.41 | 42.11 | 41.24 | 41.44 | 150,379 | +0.29(+0.70%) |
Jan 27, 2020 | 40.73 | 41.81 | 40.70 | 41.15 | 127,056 | -0.27(-0.65%) |
Jan 24, 2020 | 42.00 | 42.07 | 40.93 | 41.42 | 121,083 | -0.46(-1.09%) |
Jan 23, 2020 | 41.41 | 42.05 | 41.21 | 41.88 | 117,034 | +0.24(+0.58%) |
Jan 22, 2020 | 41.72 | 42.11 | 41.50 | 41.64 | 91,779 | -0.04(-0.09%) |
Jan 21, 2020 | 41.90 | 42.09 | 41.10 | 41.68 | 138,063 | -0.49(-1.15%) |
Jan 17, 2020 | 42.22 | 42.41 | 41.84 | 42.16 | 124,182 | +0.20(+0.47%) |
Jan 16, 2020 | 41.71 | 42.23 | 41.66 | 41.97 | 137,225 | +0.42(+1.01%) |
Jan 15, 2020 | 41.30 | 41.97 | 41.28 | 41.55 | 133,079 | +0.00(+0.00%) |
Jan 14, 2020 | 40.91 | 41.75 | 40.66 | 41.55 | 140,877 | +0.56(+1.37%) |
Jan 13, 2020 | 40.35 | 41.03 | 40.33 | 40.98 | 97,599 | +0.65(+1.60%) |
Jan 10, 2020 | 40.39 | 40.53 | 40.06 | 40.34 | 97,892 | -0.07(-0.19%) |
Jan 09, 2020 | 40.78 | 40.95 | 40.33 | 40.41 | 108,089 | -0.19(-0.46%) |
Jan 08, 2020 | 40.39 | 40.90 | 40.34 | 40.60 | 124,014 | +0.10(+0.25%) |
Jan 07, 2020 | 40.09 | 40.73 | 40.07 | 40.50 | 114,005 | +0.30(+0.75%) |
Jan 06, 2020 | 40.04 | 40.50 | 39.83 | 40.20 | 141,166 | -0.16(-0.39%) |
Jan 03, 2020 | 39.40 | 40.73 | 39.36 | 40.36 | 208,396 | +0.39(+0.98%) |
Jan 02, 2020 | 40.34 | 40.58 | 39.36 | 39.96 | 242,572 | -0.16(-0.40%) |
Dec 31, 2019 | 39.89 | 40.26 | 39.63 | 40.12 | 122,793 | +0.12(+0.30%) |
Dec 30, 2019 | 40.47 | 40.47 | 39.70 | 40.00 | 108,307 | -0.41(-1.02%) |
Dec 27, 2019 | 40.66 | 40.81 | 40.38 | 40.41 | 78,335 | -0.25(-0.62%) |
Dec 26, 2019 | 39.89 | 40.78 | 39.88 | 40.67 | 85,013 | +0.68(+1.71%) |
Dec 24, 2019 | 40.25 | 40.58 | 39.85 | 39.98 | 85,602 | -0.20(-0.49%) |
Dec 23, 2019 | 39.93 | 40.45 | 39.69 | 40.18 | 131,846 | +0.07(+0.19%) |
Dec 20, 2019 | 39.78 | 40.37 | 39.58 | 40.10 | 468,731 | +0.38(+0.97%) |
Dec 19, 2019 | 39.96 | 40.05 | 39.52 | 39.72 | 149,660 | -0.29(-0.73%) |
Dec 18, 2019 | 39.79 | 40.40 | 39.67 | 40.01 | 143,410 | +0.24(+0.61%) |
Dec 17, 2019 | 39.36 | 40.11 | 38.96 | 39.77 | 165,616 | +0.40(+1.02%) |
Dec 16, 2019 | 39.91 | 40.15 | 39.20 | 39.37 | 159,969 | -0.24(-0.61%) |
Dec 13, 2019 | 39.60 | 39.96 | 39.23 | 39.61 | 106,335 | -0.07(-0.17%) |
Dec 12, 2019 | 39.33 | 40.13 | 39.24 | 39.67 | 145,536 | +0.22(+0.57%) |
Dec 11, 2019 | 39.49 | 39.78 | 39.26 | 39.45 | 159,834 | -0.02(-0.05%) |
Dec 10, 2019 | 39.77 | 40.25 | 39.30 | 39.47 | 205,124 | -0.25(-0.64%) |
Dec 09, 2019 | 40.41 | 40.46 | 39.57 | 39.72 | 151,934 | -0.85(-2.10%) |
Dec 06, 2019 | 40.82 | 41.12 | 40.18 | 40.57 | 189,052 | +0.25(+0.63%) |
Dec 05, 2019 | 40.92 | 41.10 | 40.21 | 40.32 | 244,093 | -0.46(-1.12%) |
Dec 04, 2019 | 40.28 | 41.29 | 40.11 | 40.78 | 320,448 | +0.78(+1.94%) |
Dec 03, 2019 | 38.79 | 40.34 | 38.69 | 40.00 | 288,916 | +0.72(+1.83%) |
Dec 02, 2019 | 39.04 | 39.32 | 38.37 | 39.28 | 189,480 | +0.37(+0.96%) |
Nov 29, 2019 | 39.15 | 39.34 | 38.79 | 38.91 | 102,808 | -0.26(-0.67%) |
Nov 27, 2019 | 39.58 | 39.81 | 39.06 | 39.17 | 146,518 | -0.21(-0.52%) |
Nov 26, 2019 | 38.65 | 39.67 | 38.43 | 39.38 | 225,177 | +0.37(+0.96%) |
Nov 25, 2019 | 38.37 | 39.38 | 38.27 | 39.00 | 243,195 | +0.70(+1.83%) |
Nov 22, 2019 | 38.69 | 38.69 | 37.95 | 38.30 | 310,777 | -0.35(-0.90%) |
Nov 21, 2019 | 39.17 | 39.38 | 38.40 | 38.65 | 571,346 | -0.52(-1.34%) |
Nov 20, 2019 | 39.75 | 39.81 | 38.93 | 39.17 | 240,795 | -0.66(-1.67%) |
Nov 19, 2019 | 39.61 | 39.94 | 38.94 | 39.83 | 265,186 | +0.23(+0.59%) |
Nov 18, 2019 | 39.52 | 40.19 | 38.37 | 39.60 | 242,801 | +0.12(+0.31%) |
Nov 15, 2019 | 39.27 | 39.49 | 38.40 | 39.48 | 254,243 | +0.52(+1.35%) |
Nov 14, 2019 | 38.65 | 39.39 | 38.34 | 38.95 | 243,515 | +0.15(+0.39%) |
Nov 13, 2019 | 38.57 | 38.82 | 37.69 | 38.80 | 386,521 | +0.03(+0.07%) |
Nov 12, 2019 | 39.15 | 39.15 | 38.40 | 38.78 | 267,556 | -0.34(-0.86%) |
Nov 11, 2019 | 39.01 | 39.23 | 38.65 | 39.11 | 197,307 | -0.22(-0.55%) |
Nov 08, 2019 | 39.00 | 39.69 | 38.76 | 39.33 | 292,182 | +0.20(+0.50%) |
Nov 07, 2019 | 39.66 | 39.96 | 38.91 | 39.13 | 323,415 | -0.44(-1.11%) |
Nov 06, 2019 | 40.69 | 40.99 | 39.00 | 39.57 | 434,180 | -1.20(-2.94%) |
Nov 05, 2019 | 40.67 | 43.02 | 39.45 | 40.77 | 943,030 | +0.69(+1.73%) |
Nov 04, 2019 | 39.10 | 40.83 | 39.03 | 40.08 | 634,423 | +1.26(+3.25%) |
Nov 01, 2019 | 38.16 | 38.95 | 37.98 | 38.81 | 315,372 | +0.84(+2.22%) |
Oct 31, 2019 | 38.32 | 38.36 | 37.46 | 37.97 | 381,186 | -0.49(-1.27%) |
Oct 30, 2019 | 36.22 | 38.78 | 36.16 | 38.46 | 864,191 | +2.12(+5.85%) |
Oct 29, 2019 | 35.42 | 36.58 | 35.24 | 36.33 | 396,476 | +0.70(+1.97%) |
Oct 28, 2019 | 34.21 | 35.65 | 33.96 | 35.63 | 277,215 | +1.62(+4.76%) |
Oct 25, 2019 | 34.30 | 35.16 | 33.94 | 34.01 | 256,808 | -0.50(-1.44%) |
Oct 24, 2019 | 33.50 | 34.54 | 33.47 | 34.51 | 237,332 | +0.93(+2.76%) |
Oct 23, 2019 | 32.99 | 33.64 | 32.79 | 33.58 | 135,192 | +0.59(+1.79%) |
Oct 22, 2019 | 32.66 | 33.14 | 32.52 | 32.99 | 109,129 | +0.30(+0.92%) |
Oct 21, 2019 | 32.50 | 33.12 | 32.45 | 32.69 | 122,870 | +0.54(+1.69%) |
Oct 18, 2019 | 33.02 | 33.02 | 32.14 | 32.15 | 168,640 | -1.02(-3.07%) |
Oct 17, 2019 | 32.83 | 33.24 | 32.77 | 33.17 | 151,158 | +0.53(+1.63%) |
Oct 16, 2019 | 33.09 | 33.62 | 32.53 | 32.64 | 157,883 | -0.53(-1.61%) |
Oct 15, 2019 | 32.23 | 33.42 | 32.23 | 33.17 | 206,117 | +0.95(+2.96%) |
Oct 14, 2019 | 33.01 | 33.01 | 31.75 | 32.22 | 213,720 | -0.95(-2.88%) |
Oct 11, 2019 | 33.25 | 33.97 | 32.98 | 33.17 | 208,716 | +0.45(+1.37%) |
Oct 10, 2019 | 33.03 | 33.43 | 32.35 | 32.72 | 133,608 | -0.30(-0.91%) |
Oct 09, 2019 | 32.73 | 33.50 | 32.56 | 33.02 | 160,791 | +0.56(+1.73%) |
Oct 08, 2019 | 33.18 | 33.30 | 32.42 | 32.46 | 234,692 | -0.94(-2.80%) |
Oct 07, 2019 | 33.70 | 33.74 | 33.12 | 33.40 | 207,388 | -0.48(-1.41%) |
Oct 04, 2019 | 33.46 | 34.09 | 33.39 | 33.87 | 181,999 | +0.52(+1.57%) |
Oct 03, 2019 | 33.20 | 33.38 | 32.57 | 33.35 | 198,647 | -0.01(-0.03%) |
Oct 02, 2019 | 33.14 | 33.79 | 33.14 | 33.36 | 156,012 | -0.28(-0.83%) |
Oct 01, 2019 | 34.00 | 34.60 | 33.62 | 33.64 | 160,081 | -0.16(-0.47%) |
Sep 30, 2019 | 33.12 | 33.99 | 32.97 | 33.80 | 207,659 | +0.69(+2.09%) |
Sep 27, 2019 | 33.28 | 34.13 | 32.81 | 33.11 | 192,365 | -0.04(-0.11%) |
Sep 26, 2019 | 33.31 | 33.31 | 32.62 | 33.14 | 105,078 | -0.22(-0.65%) |
Sep 25, 2019 | 32.64 | 33.36 | 32.17 | 33.36 | 223,011 | +0.62(+1.89%) |
Sep 24, 2019 | 33.75 | 34.05 | 32.38 | 32.74 | 171,014 | -0.90(-2.67%) |
Sep 23, 2019 | 34.11 | 34.27 | 33.47 | 33.64 | 172,213 | -0.74(-2.15%) |
Sep 20, 2019 | 33.75 | 34.56 | 33.75 | 34.38 | 365,815 | +0.58(+1.72%) |
Sep 19, 2019 | 34.10 | 34.68 | 33.73 | 33.80 | 177,502 | -0.24(-0.71%) |
Sep 18, 2019 | 34.98 | 34.98 | 33.54 | 34.04 | 242,003 | -0.82(-2.36%) |
Sep 17, 2019 | 35.66 | 35.69 | 34.57 | 34.86 | 170,450 | -0.85(-2.38%) |
Sep 16, 2019 | 34.98 | 35.87 | 34.72 | 35.72 | 147,243 | +0.46(+1.30%) |
Sep 13, 2019 | 35.08 | 35.51 | 34.96 | 35.26 | 150,686 | +0.36(+1.02%) |
Sep 12, 2019 | 34.76 | 35.30 | 34.15 | 34.90 | 152,402 | +0.32(+0.92%) |
Sep 11, 2019 | 33.94 | 34.97 | 33.62 | 34.58 | 178,870 | +0.86(+2.55%) |
Sep 10, 2019 | 33.16 | 33.86 | 33.13 | 33.72 | 189,817 | +0.44(+1.32%) |
Sep 09, 2019 | 33.04 | 33.45 | 32.82 | 33.28 | 169,728 | +0.37(+1.14%) |
Sep 06, 2019 | 33.08 | 33.52 | 32.86 | 32.91 | 115,526 | -0.11(-0.34%) |
Sep 05, 2019 | 32.49 | 33.49 | 32.42 | 33.02 | 164,588 | +0.88(+2.74%) |
Sep 04, 2019 | 32.00 | 32.26 | 31.67 | 32.14 | 122,597 | +0.43(+1.36%) |
Sep 03, 2019 | 32.64 | 32.64 | 31.58 | 31.71 | 231,857 | -1.14(-3.47%) |
Aug 30, 2019 | 33.65 | 33.91 | 32.73 | 32.85 | 270,060 | -0.68(-2.04%) |
Aug 29, 2019 | 33.16 | 33.78 | 33.16 | 33.54 | 212,809 | +0.73(+2.22%) |
Aug 28, 2019 | 32.06 | 32.99 | 32.06 | 32.81 | 165,435 | +0.65(+2.01%) |
Aug 27, 2019 | 32.97 | 33.03 | 31.99 | 32.16 | 124,545 | -0.55(-1.69%) |
Aug 26, 2019 | 32.86 | 33.02 | 32.50 | 32.71 | 198,150 | +0.06(+0.17%) |
Aug 23, 2019 | 32.85 | 33.21 | 32.54 | 32.66 | 230,625 | -0.50(-1.50%) |
Aug 22, 2019 | 32.53 | 33.51 | 32.31 | 33.15 | 282,035 | +0.80(+2.49%) |
Aug 21, 2019 | 32.79 | 33.02 | 31.94 | 32.35 | 330,310 | -0.07(-0.23%) |
Aug 20, 2019 | 32.65 | 32.85 | 32.28 | 32.42 | 167,385 | -0.24(-0.74%) |
Aug 19, 2019 | 32.78 | 33.22 | 32.65 | 32.67 | 172,572 | +0.23(+0.72%) |
Aug 16, 2019 | 32.22 | 32.65 | 32.10 | 32.43 | 203,907 | +0.51(+1.58%) |
Aug 15, 2019 | 32.02 | 32.36 | 31.67 | 31.93 | 185,342 | +0.01(+0.03%) |
Aug 14, 2019 | 32.64 | 32.72 | 31.80 | 31.92 | 240,464 | -1.13(-3.43%) |
Aug 13, 2019 | 31.83 | 33.21 | 31.39 | 33.05 | 294,902 | +1.18(+3.70%) |
Aug 12, 2019 | 32.23 | 32.57 | 31.51 | 31.87 | 158,558 | -0.45(-1.39%) |
Aug 09, 2019 | 33.43 | 33.43 | 32.16 | 32.32 | 257,342 | -1.29(-3.84%) |
Aug 08, 2019 | 32.84 | 33.84 | 32.45 | 33.61 | 231,005 | +1.02(+3.13%) |
Aug 07, 2019 | 31.25 | 32.78 | 31.12 | 32.59 | 439,820 | +0.43(+1.34%) |
Aug 06, 2019 | 32.56 | 33.53 | 31.94 | 32.16 | 855,954 | -3.05(-8.66%) |
Aug 05, 2019 | 35.13 | 35.74 | 34.75 | 35.21 | 573,958 | -0.60(-1.67%) |
Aug 02, 2019 | 35.56 | 36.05 | 35.24 | 35.81 | 159,236 | +0.04(+0.10%) |
Aug 01, 2019 | 35.96 | 36.88 | 35.45 | 35.77 | 210,460 | -0.13(-0.36%) |
Jul 31, 2019 | 35.92 | 37.17 | 35.37 | 35.90 | 276,085 | +0.04(+0.10%) |
Jul 30, 2019 | 36.81 | 37.01 | 35.83 | 35.87 | 239,512 | -1.08(-2.91%) |
Jul 29, 2019 | 37.39 | 37.39 | 36.60 | 36.94 | 178,608 | -0.37(-1.00%) |
Jul 26, 2019 | 37.17 | 37.73 | 37.08 | 37.32 | 161,052 | +0.45(+1.22%) |
Jul 25, 2019 | 36.90 | 37.26 | 36.70 | 36.87 | 147,661 | -0.01(-0.03%) |
Jul 24, 2019 | 36.47 | 37.18 | 36.43 | 36.88 | 225,465 | +0.36(+1.00%) |
Jul 23, 2019 | 36.57 | 36.81 | 36.23 | 36.51 | 161,762 | +0.12(+0.33%) |
Jul 22, 2019 | 36.39 | 36.76 | 36.28 | 36.39 | 132,582 | +0.04(+0.10%) |
Jul 19, 2019 | 36.49 | 37.05 | 36.29 | 36.35 | 159,877 | -0.13(-0.36%) |
Jul 18, 2019 | 36.32 | 36.55 | 36.14 | 36.48 | 141,785 | +0.12(+0.33%) |
Jul 17, 2019 | 36.65 | 37.02 | 36.26 | 36.36 | 152,377 | -0.25(-0.69%) |
Jul 16, 2019 | 36.53 | 36.86 | 36.41 | 36.61 | 130,194 | +0.13(+0.36%) |
Jul 15, 2019 | 36.57 | 36.78 | 36.21 | 36.48 | 262,364 | +0.08(+0.23%) |
Jul 12, 2019 | 35.91 | 36.51 | 35.91 | 36.40 | 170,350 | +0.53(+1.49%) |
Jul 11, 2019 | 35.89 | 36.11 | 35.42 | 35.87 | 98,800 | -0.12(-0.34%) |
Jul 10, 2019 | 35.28 | 36.17 | 35.02 | 35.99 | 144,956 | +0.82(+2.34%) |
Jul 09, 2019 | 35.08 | 35.71 | 35.04 | 35.16 | 168,984 | -0.12(-0.34%) |
Jul 08, 2019 | 35.65 | 35.65 | 34.53 | 35.29 | 249,265 | -0.63(-1.75%) |
Jul 05, 2019 | 35.48 | 35.93 | 34.83 | 35.91 | 173,449 | +0.20(+0.55%) |
Jul 03, 2019 | 36.33 | 36.46 | 35.62 | 35.72 | 80,900 | -0.54(-1.50%) |
Jul 02, 2019 | 36.52 | 36.68 | 35.20 | 36.26 | 182,410 | -0.30(-0.82%) |
Jul 01, 2019 | 37.19 | 37.47 | 36.56 | 36.56 | 240,564 | -0.11(-0.31%) |
Jun 28, 2019 | 36.43 | 36.68 | 36.14 | 36.67 | 464,883 | +0.25(+0.69%) |
Jun 27, 2019 | 35.53 | 36.66 | 35.33 | 36.42 | 163,592 | +1.09(+3.07%) |
Jun 26, 2019 | 37.11 | 37.81 | 34.85 | 35.33 | 325,302 | -1.73(-4.67%) |
Jun 25, 2019 | 37.91 | 37.91 | 36.99 | 37.06 | 139,959 | -0.83(-2.20%) |
Jun 24, 2019 | 37.45 | 37.95 | 37.16 | 37.90 | 198,469 | +0.47(+1.25%) |
Jun 21, 2019 | 37.10 | 37.64 | 36.89 | 37.43 | 190,228 | +0.15(+0.40%) |
Jun 20, 2019 | 37.61 | 37.93 | 36.90 | 37.28 | 98,517 | +0.07(+0.18%) |
Jun 19, 2019 | 37.05 | 37.27 | 36.66 | 37.21 | 109,857 | +0.23(+0.63%) |
Jun 18, 2019 | 36.84 | 37.56 | 36.80 | 36.98 | 115,586 | +0.42(+1.15%) |
Jun 17, 2019 | 36.59 | 36.92 | 36.44 | 36.56 | 139,465 | +0.08(+0.23%) |
Jun 14, 2019 | 36.73 | 36.74 | 35.99 | 36.47 | 103,770 | -0.32(-0.86%) |
Jun 13, 2019 | 36.66 | 37.05 | 36.66 | 36.79 | 114,801 | +0.29(+0.79%) |
Jun 12, 2019 | 36.51 | 36.91 | 35.99 | 36.50 | 119,818 | +0.01(+0.03%) |
Jun 11, 2019 | 36.88 | 37.16 | 36.46 | 36.49 | 129,883 | -0.09(-0.26%) |
Jun 10, 2019 | 36.03 | 36.94 | 35.94 | 36.59 | 127,543 | +0.65(+1.80%) |
Jun 07, 2019 | 35.67 | 36.07 | 35.59 | 35.94 | 120,014 | +0.37(+1.05%) |
Jun 06, 2019 | 35.94 | 35.98 | 35.39 | 35.57 | 98,177 | -0.38(-1.07%) |
Jun 05, 2019 | 36.58 | 36.58 | 35.37 | 35.95 | 112,879 | -0.31(-0.85%) |
Jun 04, 2019 | 35.95 | 36.52 | 35.87 | 36.26 | 179,127 | +0.51(+1.41%) |
Jun 03, 2019 | 35.58 | 36.03 | 35.13 | 35.75 | 175,507 | +0.14(+0.39%) |
May 31, 2019 | 35.29 | 36.16 | 35.03 | 35.61 | 175,159 | -0.01(-0.03%) |
May 30, 2019 | 36.19 | 36.62 | 35.26 | 35.62 | 206,227 | -0.51(-1.40%) |
May 29, 2019 | 36.01 | 36.37 | 35.74 | 36.13 | 188,857 | +0.02(+0.05%) |
May 28, 2019 | 36.19 | 36.67 | 36.03 | 36.11 | 291,396 | -0.08(-0.23%) |
May 24, 2019 | 36.51 | 36.78 | 36.17 | 36.19 | 161,587 | -0.09(-0.26%) |
May 23, 2019 | 36.05 | 36.50 | 35.84 | 36.29 | 177,386 | -0.17(-0.46%) |
May 22, 2019 | 36.38 | 36.81 | 36.35 | 36.46 | 137,872 | -0.03(-0.08%) |
May 21, 2019 | 36.83 | 36.90 | 36.38 | 36.48 | 173,434 | -0.04(-0.10%) |
May 20, 2019 | 37.05 | 37.18 | 36.45 | 36.52 | 208,093 | -0.88(-2.35%) |
May 17, 2019 | 37.48 | 38.23 | 37.04 | 37.40 | 159,022 | -0.54(-1.43%) |
May 16, 2019 | 38.21 | 38.50 | 37.83 | 37.94 | 148,779 | -0.22(-0.59%) |
May 15, 2019 | 37.05 | 38.41 | 37.05 | 38.17 | 164,898 | +0.78(+2.08%) |
May 14, 2019 | 36.78 | 37.83 | 36.78 | 37.39 | 207,655 | +0.80(+2.20%) |
May 13, 2019 | 36.47 | 36.82 | 35.92 | 36.59 | 228,030 | -0.73(-1.96%) |
May 10, 2019 | 37.48 | 37.54 | 36.49 | 37.32 | 190,121 | -0.30(-0.80%) |
May 09, 2019 | 37.16 | 37.84 | 36.21 | 37.62 | 312,090 | -0.01(-0.02%) |
May 08, 2019 | 37.66 | 38.21 | 37.46 | 37.63 | 189,808 | -0.17(-0.45%) |
May 07, 2019 | 37.61 | 37.87 | 37.28 | 37.79 | 280,022 | -0.10(-0.27%) |
May 06, 2019 | 37.13 | 38.26 | 36.93 | 37.90 | 187,241 | -0.07(-0.17%) |
May 03, 2019 | 37.80 | 38.32 | 37.75 | 37.96 | 215,877 | +0.08(+0.22%) |
May 02, 2019 | 37.87 | 38.40 | 37.55 | 37.88 | 135,550 | -0.02(-0.05%) |
May 01, 2019 | 38.07 | 38.47 | 37.75 | 37.90 | 342,013 | +0.05(+0.12%) |
Apr 30, 2019 | 38.39 | 38.62 | 37.58 | 37.85 | 287,669 | -0.63(-1.63%) |
Apr 29, 2019 | 39.08 | 39.50 | 38.06 | 38.48 | 300,760 | -0.60(-1.53%) |
Apr 26, 2019 | 39.21 | 40.78 | 38.84 | 39.08 | 272,304 | -0.27(-0.69%) |
Apr 25, 2019 | 36.35 | 40.35 | 35.46 | 39.35 | 669,242 | -3.48(-8.13%) |
Apr 24, 2019 | 43.14 | 43.63 | 42.72 | 42.83 | 478,557 | -0.35(-0.80%) |
Apr 23, 2019 | 43.10 | 43.96 | 42.82 | 43.17 | 276,999 | +0.30(+0.70%) |
Apr 22, 2019 | 43.06 | 43.06 | 42.28 | 42.87 | 175,892 | -0.38(-0.89%) |
Apr 18, 2019 | 44.10 | 44.10 | 43.02 | 43.26 | 171,312 | -0.89(-2.01%) |
Apr 17, 2019 | 45.13 | 45.24 | 44.05 | 44.15 | 205,173 | -0.89(-1.97%) |
Apr 16, 2019 | 44.46 | 45.09 | 44.09 | 45.04 | 290,277 | +0.80(+1.82%) |
Apr 15, 2019 | 43.55 | 44.29 | 43.53 | 44.23 | 117,784 | +0.76(+1.74%) |
Apr 12, 2019 | 44.07 | 44.30 | 43.33 | 43.47 | 123,541 | -0.52(-1.19%) |
Apr 11, 2019 | 44.46 | 44.50 | 43.94 | 44.00 | 118,538 | -0.41(-0.93%) |
Apr 10, 2019 | 43.98 | 44.58 | 43.77 | 44.41 | 178,677 | +0.49(+1.11%) |
Apr 09, 2019 | 44.05 | 44.38 | 43.76 | 43.92 | 126,783 | -0.34(-0.76%) |
Apr 08, 2019 | 44.26 | 44.33 | 43.92 | 44.26 | 95,473 | -0.15(-0.34%) |
Apr 05, 2019 | 44.47 | 44.75 | 44.16 | 44.41 | 176,121 | +0.18(+0.40%) |
Apr 04, 2019 | 44.13 | 44.40 | 43.74 | 44.23 | 288,662 | +0.07(+0.17%) |
Apr 03, 2019 | 44.14 | 44.72 | 43.98 | 44.16 | 125,298 | +0.34(+0.77%) |
Apr 02, 2019 | 43.68 | 44.06 | 43.37 | 43.82 | 128,025 | +0.13(+0.30%) |
Apr 01, 2019 | 43.98 | 44.15 | 43.56 | 43.69 | 140,091 | +0.06(+0.13%) |
Mar 29, 2019 | 43.85 | 44.06 | 43.20 | 43.63 | 169,388 | +0.03(+0.06%) |
Mar 28, 2019 | 43.30 | 43.79 | 42.88 | 43.60 | 146,652 | +0.52(+1.22%) |
Mar 27, 2019 | 43.19 | 43.66 | 42.14 | 43.08 | 120,763 | +0.01(+0.02%) |
Mar 26, 2019 | 43.55 | 43.73 | 42.73 | 43.07 | 104,483 | -0.41(-0.95%) |
Mar 25, 2019 | 42.38 | 43.84 | 42.38 | 43.48 | 205,696 | +0.90(+2.11%) |
Mar 22, 2019 | 43.25 | 43.68 | 42.02 | 42.58 | 187,770 | -1.02(-2.34%) |
Mar 21, 2019 | 43.13 | 43.73 | 43.13 | 43.60 | 183,231 | +0.26(+0.60%) |
Mar 20, 2019 | 44.01 | 44.31 | 43.14 | 43.34 | 182,153 | -0.72(-1.64%) |
Mar 19, 2019 | 43.73 | 44.31 | 43.17 | 44.06 | 184,264 | +0.59(+1.36%) |
Mar 18, 2019 | 43.54 | 44.23 | 43.16 | 43.47 | 241,698 | +0.25(+0.58%) |
Mar 15, 2019 | 42.58 | 43.69 | 42.58 | 43.22 | 539,265 | +0.81(+1.92%) |
Mar 14, 2019 | 43.71 | 43.91 | 42.23 | 42.41 | 181,354 | -1.48(-3.37%) |
Mar 13, 2019 | 44.32 | 44.50 | 43.65 | 43.89 | 219,794 | -0.36(-0.80%) |
Mar 12, 2019 | 43.74 | 44.76 | 43.61 | 44.24 | 223,582 | +0.65(+1.48%) |
Mar 11, 2019 | 42.26 | 43.67 | 42.08 | 43.60 | 320,515 | +1.34(+3.17%) |
Mar 08, 2019 | 42.39 | 42.91 | 41.86 | 42.26 | 535,738 | -0.62(-1.44%) |
Mar 07, 2019 | 42.70 | 43.18 | 42.21 | 42.87 | 270,592 | +0.09(+0.22%) |
Mar 06, 2019 | 43.74 | 44.15 | 42.61 | 42.78 | 294,242 | -0.92(-2.10%) |
Mar 05, 2019 | 43.12 | 44.61 | 42.95 | 43.70 | 373,992 | +0.43(+0.99%) |
Mar 04, 2019 | 44.80 | 44.94 | 42.75 | 43.27 | 354,067 | -1.42(-3.18%) |