Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.85 | 43.05 | 41.44 | 41.68 | 338,221 | -1.34(-3.12%) |
Jan 30, 2020 | 42.69 | 43.08 | 41.93 | 43.03 | 315,827 | -0.27(-0.63%) |
Jan 29, 2020 | 44.73 | 44.88 | 43.25 | 43.30 | 253,819 | -1.43(-3.19%) |
Jan 28, 2020 | 44.04 | 45.40 | 43.72 | 44.72 | 297,931 | +1.05(+2.41%) |
Jan 27, 2020 | 43.83 | 44.13 | 43.21 | 43.67 | 343,230 | -1.34(-2.99%) |
Jan 24, 2020 | 45.86 | 46.12 | 44.37 | 45.01 | 302,329 | -0.35(-0.78%) |
Jan 23, 2020 | 45.40 | 45.61 | 45.07 | 45.37 | 206,854 | -0.10(-0.22%) |
Jan 22, 2020 | 45.44 | 46.02 | 45.26 | 45.47 | 175,738 | +0.25(+0.54%) |
Jan 21, 2020 | 45.56 | 45.85 | 45.11 | 45.22 | 226,784 | -0.28(-0.62%) |
Jan 17, 2020 | 45.96 | 46.19 | 45.39 | 45.50 | 356,277 | -0.39(-0.85%) |
Jan 16, 2020 | 45.78 | 46.34 | 45.29 | 45.90 | 305,428 | +0.67(+1.49%) |
Jan 15, 2020 | 47.06 | 47.23 | 45.21 | 45.22 | 333,566 | -1.92(-4.07%) |
Jan 14, 2020 | 47.58 | 48.18 | 47.08 | 47.14 | 222,536 | -0.60(-1.26%) |
Jan 13, 2020 | 47.15 | 48.09 | 47.04 | 47.74 | 135,289 | +0.96(+2.06%) |
Jan 10, 2020 | 46.37 | 46.92 | 46.12 | 46.78 | 157,330 | +0.42(+0.90%) |
Jan 09, 2020 | 46.69 | 46.98 | 45.93 | 46.36 | 465,007 | +0.05(+0.10%) |
Jan 08, 2020 | 47.68 | 47.68 | 46.30 | 46.31 | 415,342 | -1.01(-2.13%) |
Jan 07, 2020 | 46.34 | 47.38 | 46.10 | 47.32 | 294,778 | +1.02(+2.20%) |
Jan 06, 2020 | 45.42 | 46.33 | 45.11 | 46.30 | 207,579 | +0.62(+1.35%) |
Jan 03, 2020 | 45.46 | 46.15 | 45.46 | 45.69 | 228,893 | -0.34(-0.73%) |
Jan 02, 2020 | 46.32 | 46.57 | 45.66 | 46.02 | 312,758 | -0.04(-0.08%) |
Dec 31, 2019 | 45.45 | 46.10 | 45.45 | 46.06 | 107,675 | +0.62(+1.36%) |
Dec 30, 2019 | 46.00 | 46.20 | 45.01 | 45.44 | 219,675 | -0.46(-1.01%) |
Dec 27, 2019 | 45.87 | 46.03 | 45.31 | 45.90 | 166,798 | +0.27(+0.60%) |
Dec 26, 2019 | 45.46 | 45.86 | 45.38 | 45.63 | 83,532 | +0.24(+0.52%) |
Dec 24, 2019 | 45.28 | 45.46 | 44.91 | 45.40 | 74,095 | +0.27(+0.60%) |
Dec 23, 2019 | 44.60 | 45.21 | 44.04 | 45.12 | 194,976 | +0.56(+1.26%) |
Dec 20, 2019 | 44.00 | 44.61 | 43.56 | 44.56 | 404,500 | +0.90(+2.06%) |
Dec 19, 2019 | 43.23 | 43.66 | 43.13 | 43.66 | 278,952 | +0.44(+1.01%) |
Dec 18, 2019 | 44.00 | 44.00 | 43.08 | 43.23 | 313,076 | -0.86(-1.96%) |
Dec 17, 2019 | 44.58 | 44.58 | 43.83 | 44.09 | 245,158 | +0.13(+0.29%) |
Dec 16, 2019 | 43.94 | 44.51 | 43.71 | 43.96 | 443,774 | +0.43(+0.98%) |
Dec 13, 2019 | 44.61 | 44.61 | 43.37 | 43.53 | 260,491 | -0.95(-2.14%) |
Dec 12, 2019 | 43.59 | 44.59 | 43.47 | 44.49 | 294,605 | +1.35(+3.14%) |
Dec 11, 2019 | 42.22 | 43.50 | 41.92 | 43.13 | 387,906 | +1.24(+2.95%) |
Dec 10, 2019 | 41.65 | 42.23 | 41.55 | 41.90 | 274,968 | +0.68(+1.65%) |
Dec 09, 2019 | 41.63 | 42.03 | 41.21 | 41.22 | 180,171 | -0.44(-1.05%) |
Dec 06, 2019 | 41.40 | 41.80 | 41.40 | 41.65 | 411,986 | +0.55(+1.35%) |
Dec 05, 2019 | 40.31 | 41.16 | 40.19 | 41.10 | 322,436 | +1.03(+2.56%) |
Dec 04, 2019 | 39.36 | 40.16 | 39.19 | 40.07 | 152,130 | +0.99(+2.53%) |
Dec 03, 2019 | 39.27 | 39.44 | 38.59 | 39.08 | 179,701 | -0.86(-2.16%) |
Dec 02, 2019 | 40.35 | 40.64 | 39.71 | 39.95 | 309,385 | -0.29(-0.72%) |
Nov 29, 2019 | 40.08 | 40.36 | 39.88 | 40.24 | 141,255 | -0.08(-0.20%) |
Nov 27, 2019 | 40.45 | 40.45 | 40.12 | 40.32 | 272,492 | +0.07(+0.18%) |
Nov 26, 2019 | 40.23 | 40.46 | 39.79 | 40.25 | 149,235 | +0.02(+0.05%) |
Nov 25, 2019 | 39.43 | 40.36 | 39.24 | 40.23 | 182,824 | +1.02(+2.59%) |
Nov 22, 2019 | 39.51 | 39.75 | 39.21 | 39.21 | 159,642 | -0.23(-0.58%) |
Nov 21, 2019 | 39.39 | 39.73 | 39.13 | 39.44 | 207,393 | +0.10(+0.25%) |
Nov 20, 2019 | 38.87 | 39.63 | 38.59 | 39.34 | 266,951 | +0.25(+0.65%) |
Nov 19, 2019 | 38.98 | 39.09 | 38.53 | 39.08 | 118,147 | +0.35(+0.89%) |
Nov 18, 2019 | 38.70 | 39.21 | 38.23 | 38.74 | 254,631 | +0.02(+0.05%) |
Nov 15, 2019 | 38.69 | 39.07 | 38.34 | 38.72 | 191,130 | +0.31(+0.80%) |
Nov 14, 2019 | 38.24 | 38.77 | 38.19 | 38.41 | 168,045 | +0.04(+0.09%) |
Nov 13, 2019 | 38.49 | 38.69 | 38.19 | 38.37 | 167,980 | -0.45(-1.15%) |
Nov 12, 2019 | 39.42 | 39.69 | 38.78 | 38.82 | 167,368 | -0.54(-1.38%) |
Nov 11, 2019 | 39.34 | 39.50 | 39.06 | 39.36 | 216,887 | -0.33(-0.82%) |
Nov 08, 2019 | 38.54 | 39.82 | 38.54 | 39.69 | 297,925 | +0.73(+1.86%) |
Nov 07, 2019 | 38.31 | 39.06 | 38.21 | 38.97 | 300,654 | +0.88(+2.31%) |
Nov 06, 2019 | 37.93 | 38.20 | 37.40 | 38.08 | 227,058 | +0.24(+0.62%) |
Nov 05, 2019 | 38.29 | 38.55 | 37.85 | 37.85 | 347,280 | -0.63(-1.64%) |
Nov 04, 2019 | 39.02 | 39.18 | 38.24 | 38.48 | 206,842 | -0.03(-0.07%) |
Nov 01, 2019 | 37.90 | 38.69 | 37.66 | 38.51 | 285,994 | +0.63(+1.66%) |
Oct 31, 2019 | 39.24 | 39.24 | 37.54 | 37.88 | 354,568 | -1.20(-3.07%) |
Oct 30, 2019 | 38.73 | 39.84 | 36.99 | 39.07 | 1,805,505 | +3.95(+11.23%) |
Oct 29, 2019 | 36.03 | 36.26 | 35.04 | 35.13 | 480,681 | -0.95(-2.65%) |
Oct 28, 2019 | 36.48 | 37.34 | 36.03 | 36.08 | 693,121 | +0.13(+0.35%) |
Oct 25, 2019 | 36.42 | 37.20 | 35.65 | 35.96 | 700,109 | -0.28(-0.77%) |
Oct 24, 2019 | 34.78 | 36.28 | 34.57 | 36.24 | 262,995 | +1.96(+5.73%) |
Oct 23, 2019 | 33.51 | 34.44 | 33.44 | 34.27 | 127,232 | +0.04(+0.13%) |
Oct 22, 2019 | 34.76 | 35.27 | 34.10 | 34.23 | 124,483 | -0.81(-2.31%) |
Oct 21, 2019 | 34.22 | 35.06 | 34.22 | 35.04 | 157,462 | +0.90(+2.64%) |
Oct 18, 2019 | 34.75 | 34.97 | 33.99 | 34.14 | 141,776 | -0.77(-2.19%) |
Oct 17, 2019 | 34.88 | 35.32 | 34.39 | 34.90 | 193,006 | +0.32(+0.91%) |
Oct 16, 2019 | 34.91 | 35.36 | 34.45 | 34.59 | 147,688 | -0.63(-1.79%) |
Oct 15, 2019 | 34.41 | 35.23 | 34.25 | 35.22 | 183,319 | +0.70(+2.04%) |
Oct 14, 2019 | 34.09 | 34.61 | 34.01 | 34.52 | 136,194 | +0.24(+0.71%) |
Oct 11, 2019 | 34.90 | 35.34 | 34.18 | 34.27 | 225,043 | +0.03(+0.08%) |
Oct 10, 2019 | 33.74 | 34.96 | 33.70 | 34.25 | 246,465 | +0.33(+0.98%) |
Oct 09, 2019 | 32.89 | 34.35 | 32.67 | 33.91 | 551,092 | +1.32(+4.03%) |
Oct 08, 2019 | 34.34 | 34.34 | 32.36 | 32.60 | 605,796 | -1.90(-5.51%) |
Oct 07, 2019 | 34.36 | 35.31 | 33.54 | 34.50 | 990,188 | +2.21(+6.83%) |
Oct 04, 2019 | 32.18 | 32.51 | 31.28 | 32.29 | 265,011 | +0.20(+0.62%) |
Oct 03, 2019 | 32.03 | 32.12 | 31.46 | 32.09 | 334,045 | +0.15(+0.48%) |
Oct 02, 2019 | 31.73 | 31.96 | 31.40 | 31.94 | 200,270 | -0.18(-0.56%) |
Oct 01, 2019 | 32.11 | 32.34 | 31.37 | 32.12 | 492,236 | +0.28(+0.88%) |
Sep 30, 2019 | 31.20 | 32.15 | 31.03 | 31.84 | 350,232 | +0.92(+2.97%) |
Sep 27, 2019 | 29.96 | 30.96 | 29.96 | 30.92 | 365,820 | +0.95(+3.16%) |
Sep 26, 2019 | 29.99 | 30.33 | 29.53 | 29.98 | 369,589 | -0.04(-0.12%) |
Sep 25, 2019 | 29.63 | 30.16 | 28.83 | 30.01 | 474,009 | +0.50(+1.71%) |
Sep 24, 2019 | 30.13 | 30.44 | 29.01 | 29.51 | 257,824 | -0.39(-1.30%) |
Sep 23, 2019 | 29.37 | 30.20 | 29.30 | 29.89 | 212,528 | +0.58(+1.97%) |
Sep 20, 2019 | 29.88 | 30.04 | 29.25 | 29.32 | 344,725 | -0.55(-1.84%) |
Sep 19, 2019 | 30.37 | 30.39 | 29.73 | 29.87 | 93,128 | -0.34(-1.13%) |
Sep 18, 2019 | 30.61 | 30.61 | 29.71 | 30.21 | 113,675 | -0.41(-1.35%) |
Sep 17, 2019 | 30.89 | 30.89 | 29.89 | 30.62 | 198,455 | -0.09(-0.29%) |
Sep 16, 2019 | 30.82 | 30.89 | 30.25 | 30.71 | 268,362 | +0.02(+0.06%) |
Sep 13, 2019 | 31.16 | 31.38 | 30.52 | 30.70 | 112,688 | -0.45(-1.45%) |
Sep 12, 2019 | 31.48 | 31.62 | 30.92 | 31.15 | 238,070 | -0.16(-0.52%) |
Sep 11, 2019 | 30.69 | 31.34 | 30.18 | 31.31 | 239,846 | +0.78(+2.57%) |
Sep 10, 2019 | 30.35 | 30.91 | 30.25 | 30.53 | 150,171 | +0.23(+0.74%) |
Sep 09, 2019 | 29.83 | 30.44 | 29.63 | 30.30 | 260,453 | +0.43(+1.45%) |
Sep 06, 2019 | 30.17 | 30.17 | 29.53 | 29.87 | 191,847 | -0.23(-0.78%) |
Sep 05, 2019 | 29.62 | 30.29 | 29.53 | 30.10 | 266,889 | +0.85(+2.89%) |
Sep 04, 2019 | 29.09 | 29.61 | 28.92 | 29.26 | 136,546 | +0.48(+1.66%) |
Sep 03, 2019 | 29.00 | 29.03 | 28.44 | 28.78 | 175,991 | -0.29(-0.99%) |
Aug 30, 2019 | 29.03 | 29.27 | 28.76 | 29.07 | 97,033 | +0.14(+0.47%) |
Aug 29, 2019 | 28.91 | 29.11 | 28.49 | 28.93 | 113,941 | +0.46(+1.61%) |
Aug 28, 2019 | 28.23 | 28.66 | 27.80 | 28.47 | 121,518 | +0.07(+0.25%) |
Aug 27, 2019 | 28.76 | 28.83 | 28.01 | 28.40 | 212,805 | -0.36(-1.25%) |
Aug 26, 2019 | 29.57 | 29.59 | 28.59 | 28.76 | 189,649 | -0.30(-1.02%) |
Aug 23, 2019 | 29.77 | 29.80 | 28.60 | 29.06 | 430,435 | -0.92(-3.06%) |
Aug 22, 2019 | 30.76 | 30.80 | 29.56 | 29.98 | 450,192 | -0.83(-2.69%) |
Aug 21, 2019 | 30.48 | 31.05 | 30.20 | 30.80 | 349,435 | +0.68(+2.27%) |
Aug 20, 2019 | 30.08 | 30.63 | 29.77 | 30.12 | 256,538 | -0.13(-0.42%) |
Aug 19, 2019 | 30.07 | 30.53 | 30.02 | 30.25 | 270,591 | +0.55(+1.85%) |
Aug 16, 2019 | 28.82 | 29.74 | 28.82 | 29.70 | 411,339 | +1.11(+3.88%) |
Aug 15, 2019 | 28.70 | 28.76 | 28.29 | 28.59 | 290,584 | +0.01(+0.03%) |
Aug 14, 2019 | 28.92 | 29.05 | 28.50 | 28.58 | 284,398 | -0.85(-2.88%) |
Aug 13, 2019 | 29.00 | 30.04 | 29.00 | 29.43 | 347,786 | +0.38(+1.30%) |
Aug 12, 2019 | 28.74 | 29.42 | 28.72 | 29.05 | 394,805 | -0.04(-0.12%) |
Aug 09, 2019 | 29.74 | 30.01 | 28.71 | 29.08 | 616,065 | -0.89(-2.97%) |
Aug 08, 2019 | 29.50 | 30.17 | 29.21 | 29.98 | 1,439,903 | +0.59(+2.02%) |
Aug 07, 2019 | 29.09 | 29.67 | 29.00 | 29.38 | 565,500 | +0.11(+0.37%) |
Aug 06, 2019 | 30.25 | 30.46 | 29.25 | 29.27 | 529,925 | -0.29(-1.00%) |
Aug 05, 2019 | 29.90 | 29.97 | 28.98 | 29.57 | 479,707 | -0.79(-2.59%) |
Aug 02, 2019 | 31.14 | 31.65 | 30.17 | 30.35 | 502,085 | -0.99(-3.16%) |
Aug 01, 2019 | 31.91 | 32.88 | 30.64 | 31.34 | 713,713 | -0.96(-2.98%) |
Jul 31, 2019 | 32.58 | 34.98 | 32.25 | 32.31 | 1,626,433 | -4.16(-11.40%) |
Jul 30, 2019 | 35.59 | 36.68 | 35.28 | 36.47 | 340,387 | +0.30(+0.84%) |
Jul 29, 2019 | 36.16 | 36.18 | 35.53 | 36.16 | 539,050 | -0.10(-0.27%) |
Jul 26, 2019 | 37.06 | 37.14 | 35.94 | 36.26 | 285,385 | -0.52(-1.41%) |
Jul 25, 2019 | 37.63 | 37.63 | 36.66 | 36.78 | 257,559 | -0.86(-2.28%) |
Jul 24, 2019 | 38.12 | 38.61 | 37.46 | 37.64 | 228,225 | -0.43(-1.13%) |
Jul 23, 2019 | 36.96 | 38.11 | 36.68 | 38.06 | 557,146 | +1.30(+3.54%) |
Jul 22, 2019 | 36.75 | 37.06 | 36.48 | 36.76 | 252,620 | +0.04(+0.10%) |
Jul 19, 2019 | 37.13 | 37.24 | 36.41 | 36.73 | 227,792 | -0.12(-0.31%) |
Jul 18, 2019 | 37.36 | 37.60 | 36.68 | 36.84 | 170,652 | -0.49(-1.31%) |
Jul 17, 2019 | 37.33 | 37.40 | 36.59 | 37.33 | 195,005 | +0.12(+0.34%) |
Jul 16, 2019 | 37.89 | 37.98 | 37.16 | 37.21 | 269,081 | -0.83(-2.18%) |
Jul 15, 2019 | 38.27 | 38.71 | 37.81 | 38.04 | 333,858 | -0.12(-0.33%) |
Jul 12, 2019 | 38.41 | 38.69 | 37.97 | 38.16 | 290,091 | -0.10(-0.26%) |
Jul 11, 2019 | 38.41 | 38.68 | 37.86 | 38.26 | 309,923 | +0.06(+0.16%) |
Jul 10, 2019 | 38.31 | 38.31 | 37.48 | 38.20 | 444,227 | +0.52(+1.37%) |
Jul 09, 2019 | 38.09 | 38.61 | 37.45 | 37.68 | 553,178 | -0.77(-2.00%) |
Jul 08, 2019 | 39.46 | 39.46 | 36.81 | 38.45 | 526,814 | -1.37(-3.43%) |
Jul 05, 2019 | 39.22 | 39.88 | 39.08 | 39.81 | 225,999 | +0.46(+1.16%) |
Jul 03, 2019 | 40.27 | 41.00 | 39.18 | 39.36 | 228,240 | -0.92(-2.28%) |
Jul 02, 2019 | 40.08 | 40.53 | 39.43 | 40.28 | 534,685 | -1.20(-2.88%) |
Jul 01, 2019 | 40.47 | 42.15 | 40.15 | 41.47 | 324,574 | +1.87(+4.71%) |
Jun 28, 2019 | 37.80 | 39.63 | 37.66 | 39.61 | 462,420 | +1.74(+4.60%) |
Jun 27, 2019 | 37.25 | 37.90 | 36.81 | 37.87 | 237,940 | +0.80(+2.17%) |
Jun 26, 2019 | 36.59 | 37.35 | 36.04 | 37.06 | 246,690 | +1.00(+2.77%) |
Jun 25, 2019 | 36.47 | 36.86 | 35.98 | 36.06 | 256,381 | -0.47(-1.29%) |
Jun 24, 2019 | 37.80 | 37.80 | 36.42 | 36.54 | 222,733 | -1.06(-2.82%) |
Jun 21, 2019 | 37.73 | 38.20 | 37.42 | 37.60 | 228,128 | -0.52(-1.36%) |
Jun 20, 2019 | 37.48 | 38.14 | 37.33 | 38.12 | 430,000 | +1.20(+3.26%) |
Jun 19, 2019 | 37.48 | 37.48 | 36.16 | 36.91 | 256,413 | -0.46(-1.22%) |
Jun 18, 2019 | 36.06 | 37.48 | 35.91 | 37.37 | 298,058 | +1.63(+4.57%) |
Jun 17, 2019 | 36.01 | 36.14 | 35.40 | 35.73 | 269,226 | -0.13(-0.37%) |
Jun 14, 2019 | 35.21 | 36.15 | 34.59 | 35.87 | 316,534 | +0.14(+0.40%) |
Jun 13, 2019 | 35.66 | 35.93 | 35.20 | 35.73 | 194,250 | +0.24(+0.68%) |
Jun 12, 2019 | 35.45 | 35.67 | 34.72 | 35.48 | 239,675 | -0.14(-0.40%) |
Jun 11, 2019 | 36.11 | 36.75 | 35.52 | 35.63 | 222,842 | -0.14(-0.40%) |
Jun 10, 2019 | 35.48 | 36.15 | 35.27 | 35.77 | 169,691 | +0.46(+1.29%) |
Jun 07, 2019 | 35.26 | 35.44 | 34.95 | 35.32 | 105,212 | +0.19(+0.53%) |
Jun 06, 2019 | 34.93 | 35.13 | 34.05 | 35.13 | 135,327 | +0.18(+0.51%) |
Jun 05, 2019 | 35.49 | 35.49 | 34.32 | 34.95 | 157,501 | -0.16(-0.46%) |
Jun 04, 2019 | 34.21 | 35.15 | 34.19 | 35.11 | 252,447 | +1.24(+3.66%) |
Jun 03, 2019 | 34.32 | 34.50 | 33.35 | 33.87 | 300,530 | -0.14(-0.42%) |
May 31, 2019 | 33.31 | 34.20 | 33.05 | 34.01 | 184,654 | +0.31(+0.93%) |
May 30, 2019 | 33.25 | 33.80 | 33.16 | 33.70 | 169,432 | +0.34(+1.02%) |
May 29, 2019 | 33.25 | 33.58 | 32.67 | 33.36 | 168,022 | -0.12(-0.35%) |
May 28, 2019 | 33.66 | 34.10 | 32.86 | 33.48 | 312,863 | -0.01(-0.03%) |
May 24, 2019 | 33.88 | 34.30 | 33.18 | 33.49 | 259,166 | -0.25(-0.74%) |
May 23, 2019 | 34.43 | 34.82 | 33.63 | 33.74 | 385,350 | -1.22(-3.50%) |
May 22, 2019 | 34.28 | 35.14 | 34.28 | 34.96 | 230,407 | +0.54(+1.56%) |
May 21, 2019 | 34.63 | 35.04 | 34.07 | 34.42 | 392,701 | +0.41(+1.21%) |
May 20, 2019 | 35.40 | 35.80 | 33.76 | 34.01 | 429,237 | -2.22(-6.13%) |
May 17, 2019 | 36.17 | 36.90 | 36.17 | 36.23 | 198,436 | -0.47(-1.29%) |
May 16, 2019 | 36.59 | 37.01 | 36.33 | 36.71 | 249,603 | -0.20(-0.53%) |
May 15, 2019 | 36.37 | 37.22 | 36.37 | 36.90 | 141,937 | +0.22(+0.61%) |
May 14, 2019 | 36.66 | 36.89 | 36.23 | 36.68 | 250,825 | +0.52(+1.43%) |
May 13, 2019 | 36.36 | 36.96 | 35.91 | 36.16 | 549,203 | -1.32(-3.52%) |
May 10, 2019 | 37.52 | 38.27 | 37.05 | 37.48 | 459,058 | -0.14(-0.38%) |
May 09, 2019 | 36.64 | 37.88 | 35.79 | 37.63 | 463,817 | +0.42(+1.13%) |
May 08, 2019 | 35.26 | 37.93 | 35.25 | 37.21 | 447,811 | +2.03(+5.79%) |
May 07, 2019 | 35.06 | 35.96 | 34.64 | 35.17 | 406,697 | -0.26(-0.72%) |
May 06, 2019 | 34.86 | 35.49 | 34.14 | 35.43 | 440,972 | +0.16(+0.45%) |
May 03, 2019 | 33.60 | 35.67 | 32.93 | 35.27 | 645,791 | +1.77(+5.29%) |
May 02, 2019 | 32.34 | 33.55 | 32.34 | 33.50 | 758,210 | +1.16(+3.59%) |
May 01, 2019 | 34.28 | 34.34 | 32.27 | 32.34 | 419,645 | -1.53(-4.52%) |
Apr 30, 2019 | 33.22 | 33.99 | 32.87 | 33.87 | 344,230 | +0.65(+1.95%) |
Apr 29, 2019 | 32.77 | 34.39 | 32.77 | 33.22 | 465,510 | +0.57(+1.74%) |
Apr 26, 2019 | 35.14 | 35.14 | 32.60 | 32.66 | 641,726 | -2.60(-7.38%) |
Apr 25, 2019 | 35.74 | 35.87 | 35.02 | 35.26 | 688,860 | -0.34(-0.95%) |
Apr 24, 2019 | 34.87 | 35.95 | 34.76 | 35.60 | 1,036,788 | +0.73(+2.08%) |
Apr 23, 2019 | 35.93 | 36.01 | 34.79 | 34.87 | 873,133 | -2.41(-6.46%) |
Apr 22, 2019 | 37.54 | 37.69 | 36.54 | 37.28 | 439,459 | -0.57(-1.50%) |
Apr 18, 2019 | 37.85 | 38.15 | 37.67 | 37.85 | 220,381 | +0.00(+0.00%) |
Apr 17, 2019 | 37.22 | 37.87 | 37.07 | 37.85 | 266,685 | +0.97(+2.62%) |
Apr 16, 2019 | 36.37 | 36.98 | 36.37 | 36.88 | 165,448 | +0.75(+2.08%) |
Apr 15, 2019 | 36.18 | 36.34 | 35.82 | 36.13 | 218,518 | -0.12(-0.34%) |
Apr 12, 2019 | 35.97 | 36.32 | 35.69 | 36.25 | 179,511 | +0.60(+1.69%) |
Apr 11, 2019 | 35.82 | 36.01 | 35.34 | 35.65 | 205,777 | -0.27(-0.76%) |
Apr 10, 2019 | 35.43 | 36.02 | 35.25 | 35.93 | 267,360 | +0.38(+1.07%) |
Apr 09, 2019 | 36.12 | 36.61 | 35.47 | 35.54 | 345,838 | -0.90(-2.48%) |
Apr 08, 2019 | 36.64 | 36.92 | 36.22 | 36.45 | 396,522 | -0.19(-0.53%) |
Apr 05, 2019 | 37.17 | 37.39 | 36.32 | 36.64 | 295,686 | -0.29(-0.79%) |
Apr 04, 2019 | 37.01 | 37.24 | 36.63 | 36.94 | 267,582 | -0.12(-0.33%) |
Apr 03, 2019 | 35.73 | 37.14 | 35.54 | 37.06 | 889,425 | +1.92(+5.47%) |
Apr 02, 2019 | 35.38 | 35.66 | 34.92 | 35.14 | 526,785 | -0.23(-0.65%) |
Apr 01, 2019 | 35.43 | 35.77 | 35.23 | 35.37 | 256,716 | +0.26(+0.73%) |
Mar 29, 2019 | 34.54 | 35.19 | 34.41 | 35.11 | 234,720 | +0.77(+2.24%) |
Mar 28, 2019 | 33.83 | 34.38 | 33.83 | 34.34 | 182,196 | +0.52(+1.55%) |
Mar 27, 2019 | 34.19 | 34.33 | 33.74 | 33.82 | 258,096 | -0.44(-1.29%) |
Mar 26, 2019 | 34.69 | 34.75 | 33.99 | 34.26 | 179,899 | -0.16(-0.46%) |
Mar 25, 2019 | 34.07 | 34.66 | 33.71 | 34.42 | 406,745 | +0.31(+0.91%) |
Mar 22, 2019 | 35.87 | 35.87 | 33.96 | 34.11 | 414,909 | -1.86(-5.17%) |
Mar 21, 2019 | 35.08 | 36.46 | 34.28 | 35.97 | 443,997 | +0.48(+1.35%) |
Mar 20, 2019 | 36.66 | 36.66 | 35.44 | 35.49 | 214,737 | -1.06(-2.91%) |
Mar 19, 2019 | 37.58 | 37.71 | 36.46 | 36.55 | 140,510 | -0.75(-2.02%) |
Mar 18, 2019 | 37.02 | 37.43 | 36.79 | 37.31 | 244,408 | +0.12(+0.33%) |
Mar 15, 2019 | 36.85 | 37.64 | 36.70 | 37.18 | 429,925 | +0.72(+1.97%) |
Mar 14, 2019 | 36.08 | 36.71 | 36.08 | 36.47 | 253,829 | +0.33(+0.91%) |
Mar 13, 2019 | 36.82 | 36.82 | 36.07 | 36.14 | 266,581 | -0.52(-1.43%) |
Mar 12, 2019 | 37.62 | 37.62 | 36.59 | 36.66 | 156,480 | -0.95(-2.52%) |
Mar 11, 2019 | 35.92 | 37.94 | 35.92 | 37.61 | 527,448 | +1.88(+5.26%) |
Mar 08, 2019 | 35.21 | 36.37 | 35.21 | 35.73 | 289,589 | +0.20(+0.57%) |
Mar 07, 2019 | 35.43 | 36.27 | 35.23 | 35.53 | 250,658 | -0.52(-1.45%) |
Mar 06, 2019 | 36.60 | 36.65 | 36.05 | 36.05 | 258,492 | -0.69(-1.88%) |
Mar 05, 2019 | 37.09 | 37.85 | 36.62 | 36.74 | 184,836 | -0.40(-1.07%) |
Mar 04, 2019 | 37.38 | 37.78 | 36.66 | 37.14 | 227,567 | -0.11(-0.29%) |
Mar 01, 2019 | 36.74 | 37.64 | 36.54 | 37.25 | 365,120 | +0.86(+2.36%) |
Feb 28, 2019 | 37.38 | 37.44 | 36.37 | 36.39 | 288,475 | -1.10(-2.93%) |
Feb 27, 2019 | 37.40 | 37.74 | 36.67 | 37.48 | 223,751 | +0.06(+0.17%) |
Feb 26, 2019 | 38.80 | 38.90 | 37.02 | 37.42 | 545,317 | -1.45(-3.74%) |
Feb 25, 2019 | 37.13 | 39.24 | 37.04 | 38.87 | 590,205 | +0.80(+2.09%) |
Feb 22, 2019 | 36.78 | 38.20 | 36.50 | 38.08 | 487,165 | +1.59(+4.34%) |
Feb 21, 2019 | 36.44 | 36.60 | 35.87 | 36.49 | 277,869 | +0.06(+0.17%) |
Feb 20, 2019 | 35.88 | 36.76 | 35.52 | 36.43 | 166,196 | +0.61(+1.71%) |
Feb 19, 2019 | 35.78 | 36.30 | 35.33 | 35.82 | 253,474 | -0.04(-0.12%) |
Feb 15, 2019 | 36.24 | 36.48 | 35.72 | 35.86 | 165,512 | -0.32(-0.88%) |
Feb 14, 2019 | 36.02 | 36.31 | 35.67 | 36.18 | 125,811 | +0.14(+0.39%) |
Feb 13, 2019 | 36.29 | 36.49 | 35.92 | 36.04 | 187,875 | -0.25(-0.68%) |
Feb 12, 2019 | 35.65 | 36.30 | 35.49 | 36.29 | 230,718 | +0.92(+2.61%) |
Feb 11, 2019 | 35.85 | 36.07 | 34.89 | 35.36 | 242,388 | -0.33(-0.94%) |
Feb 08, 2019 | 34.92 | 35.89 | 34.86 | 35.70 | 302,643 | +0.40(+1.12%) |
Feb 07, 2019 | 35.29 | 35.61 | 34.86 | 35.30 | 388,713 | -0.36(-1.01%) |
Feb 06, 2019 | 35.28 | 36.22 | 35.28 | 35.66 | 512,689 | +0.57(+1.63%) |
Feb 05, 2019 | 34.61 | 35.14 | 34.58 | 35.09 | 570,034 | +0.56(+1.63%) |
Feb 04, 2019 | 34.51 | 34.59 | 33.87 | 34.53 | 318,273 | +0.15(+0.43%) |