Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.09 | 41.54 | 40.92 | 41.22 | 21,339 | +0.20(+0.48%) |
Nov 27, 2019 | 41.27 | 41.79 | 40.91 | 41.03 | 39,309 | -0.20(-0.48%) |
Nov 26, 2019 | 40.72 | 41.62 | 40.72 | 41.22 | 59,104 | +0.43(+1.05%) |
Nov 25, 2019 | 39.84 | 41.08 | 39.84 | 40.80 | 64,291 | +0.97(+2.44%) |
Nov 22, 2019 | 39.64 | 40.08 | 39.44 | 39.83 | 43,802 | +0.12(+0.31%) |
Nov 21, 2019 | 39.70 | 39.93 | 39.53 | 39.70 | 34,039 | -0.38(-0.96%) |
Nov 20, 2019 | 40.05 | 40.83 | 40.05 | 40.08 | 62,605 | -0.09(-0.22%) |
Nov 19, 2019 | 39.85 | 40.43 | 39.85 | 40.17 | 78,965 | +0.31(+0.78%) |
Nov 18, 2019 | 39.74 | 40.18 | 39.55 | 39.86 | 69,483 | +0.09(+0.22%) |
Nov 15, 2019 | 40.16 | 40.35 | 39.64 | 39.77 | 67,051 | -0.18(-0.45%) |
Nov 14, 2019 | 39.72 | 40.37 | 39.60 | 39.95 | 34,848 | +0.19(+0.47%) |
Nov 13, 2019 | 39.75 | 40.13 | 39.71 | 39.76 | 32,952 | -0.13(-0.33%) |
Nov 12, 2019 | 39.82 | 40.05 | 39.42 | 39.90 | 49,322 | +0.19(+0.47%) |
Nov 11, 2019 | 39.39 | 39.71 | 39.34 | 39.71 | 49,154 | +0.31(+0.78%) |
Nov 08, 2019 | 39.11 | 39.42 | 38.96 | 39.40 | 77,510 | +0.39(+1.00%) |
Nov 07, 2019 | 40.58 | 40.65 | 38.73 | 39.01 | 48,675 | -1.54(-3.79%) |
Nov 06, 2019 | 39.56 | 41.37 | 39.33 | 40.55 | 95,114 | +2.68(+7.08%) |
Nov 05, 2019 | 37.87 | 38.43 | 37.72 | 37.87 | 77,216 | +0.05(+0.14%) |
Nov 04, 2019 | 37.43 | 37.83 | 37.43 | 37.81 | 92,158 | +0.42(+1.13%) |
Nov 01, 2019 | 37.32 | 37.68 | 37.06 | 37.39 | 56,886 | +0.28(+0.76%) |
Oct 31, 2019 | 37.06 | 37.70 | 36.85 | 37.11 | 74,116 | +0.11(+0.29%) |
Oct 30, 2019 | 37.05 | 37.20 | 36.80 | 37.00 | 52,024 | -0.04(-0.10%) |
Oct 29, 2019 | 36.02 | 37.13 | 36.00 | 37.04 | 57,075 | +1.00(+2.77%) |
Oct 28, 2019 | 35.53 | 36.26 | 35.48 | 36.04 | 63,500 | +0.59(+1.67%) |
Oct 25, 2019 | 36.53 | 36.53 | 35.31 | 35.45 | 69,238 | -1.11(-3.04%) |
Oct 24, 2019 | 36.49 | 36.75 | 36.35 | 36.56 | 37,589 | -0.01(-0.02%) |
Oct 23, 2019 | 36.22 | 36.87 | 36.22 | 36.57 | 65,693 | +0.20(+0.56%) |
Oct 22, 2019 | 36.60 | 36.90 | 36.11 | 36.37 | 58,144 | -0.49(-1.34%) |
Oct 21, 2019 | 36.59 | 37.24 | 36.59 | 36.86 | 69,998 | +0.25(+0.67%) |
Oct 18, 2019 | 36.38 | 36.75 | 36.06 | 36.61 | 32,069 | +0.06(+0.17%) |
Oct 17, 2019 | 36.38 | 36.83 | 36.25 | 36.55 | 72,925 | +0.15(+0.41%) |
Oct 16, 2019 | 35.93 | 36.62 | 35.93 | 36.40 | 57,015 | +0.21(+0.59%) |
Oct 15, 2019 | 35.98 | 36.25 | 35.96 | 36.19 | 66,646 | +0.22(+0.61%) |
Oct 14, 2019 | 35.64 | 36.11 | 35.56 | 35.97 | 42,822 | +0.26(+0.72%) |
Oct 11, 2019 | 36.06 | 36.49 | 35.71 | 35.71 | 38,415 | +0.01(+0.02%) |
Oct 10, 2019 | 35.74 | 35.92 | 35.31 | 35.70 | 43,360 | -0.04(-0.10%) |
Oct 09, 2019 | 36.61 | 36.61 | 35.70 | 35.74 | 25,774 | -0.58(-1.60%) |
Oct 08, 2019 | 37.13 | 37.28 | 36.27 | 36.32 | 36,656 | -1.05(-2.81%) |
Oct 07, 2019 | 37.35 | 37.72 | 37.21 | 37.37 | 39,268 | +0.18(+0.47%) |
Oct 04, 2019 | 37.01 | 37.48 | 36.89 | 37.20 | 29,009 | +0.13(+0.36%) |
Oct 03, 2019 | 36.68 | 37.35 | 36.54 | 37.06 | 65,909 | +0.34(+0.94%) |
Oct 02, 2019 | 37.60 | 37.60 | 36.63 | 36.72 | 42,747 | -0.93(-2.46%) |
Oct 01, 2019 | 37.21 | 38.11 | 37.21 | 37.65 | 80,026 | +0.55(+1.47%) |
Sep 30, 2019 | 38.12 | 38.60 | 37.04 | 37.10 | 56,971 | -0.96(-2.53%) |
Sep 27, 2019 | 38.41 | 38.54 | 37.96 | 38.06 | 46,007 | -0.19(-0.48%) |
Sep 26, 2019 | 37.98 | 38.58 | 37.89 | 38.25 | 72,809 | +0.46(+1.21%) |
Sep 25, 2019 | 37.90 | 38.24 | 37.65 | 37.79 | 72,142 | -0.13(-0.35%) |
Sep 24, 2019 | 37.19 | 38.49 | 37.19 | 37.92 | 62,905 | +0.68(+1.82%) |
Sep 23, 2019 | 36.81 | 37.50 | 36.81 | 37.24 | 142,229 | +0.09(+0.24%) |
Sep 20, 2019 | 37.06 | 37.63 | 36.64 | 37.15 | 146,295 | +0.06(+0.17%) |
Sep 19, 2019 | 37.07 | 37.43 | 36.96 | 37.09 | 50,517 | -0.14(-0.38%) |
Sep 18, 2019 | 37.57 | 37.87 | 36.62 | 37.23 | 69,540 | -0.52(-1.38%) |
Sep 17, 2019 | 37.75 | 38.18 | 37.43 | 37.75 | 46,537 | +0.04(+0.09%) |
Sep 16, 2019 | 37.73 | 38.38 | 37.43 | 37.72 | 53,670 | -0.19(-0.49%) |
Sep 13, 2019 | 38.00 | 38.31 | 37.45 | 37.90 | 84,649 | +0.12(+0.33%) |
Sep 12, 2019 | 38.03 | 38.54 | 37.26 | 37.78 | 82,626 | -0.41(-1.09%) |
Sep 11, 2019 | 37.49 | 38.27 | 37.13 | 38.19 | 103,177 | +0.90(+2.41%) |
Sep 10, 2019 | 37.20 | 37.62 | 37.02 | 37.29 | 53,554 | +0.10(+0.26%) |
Sep 09, 2019 | 36.58 | 37.42 | 36.43 | 37.20 | 94,255 | +0.81(+2.23%) |
Sep 06, 2019 | 35.58 | 36.65 | 35.47 | 36.38 | 212,813 | +0.74(+2.08%) |
Sep 05, 2019 | 36.23 | 36.79 | 35.47 | 35.64 | 66,190 | -0.35(-0.98%) |
Sep 04, 2019 | 36.60 | 36.60 | 35.63 | 36.00 | 101,628 | -0.36(-1.00%) |
Sep 03, 2019 | 34.96 | 36.92 | 34.39 | 36.36 | 116,002 | +1.97(+5.72%) |
Aug 30, 2019 | 33.63 | 34.51 | 33.09 | 34.39 | 170,885 | +0.69(+2.04%) |
Aug 29, 2019 | 33.94 | 34.17 | 32.69 | 33.70 | 164,385 | -0.03(-0.08%) |
Aug 28, 2019 | 35.24 | 35.90 | 33.63 | 33.73 | 203,642 | -1.64(-4.64%) |
Aug 27, 2019 | 36.75 | 37.00 | 35.31 | 35.37 | 85,309 | -1.24(-3.37%) |
Aug 26, 2019 | 36.41 | 36.69 | 36.23 | 36.60 | 51,914 | +0.32(+0.88%) |
Aug 23, 2019 | 36.53 | 37.06 | 36.20 | 36.29 | 55,979 | -0.26(-0.70%) |
Aug 22, 2019 | 36.89 | 36.98 | 36.40 | 36.54 | 51,051 | -0.24(-0.65%) |
Aug 21, 2019 | 36.32 | 37.00 | 36.23 | 36.78 | 78,423 | -0.04(-0.10%) |
Aug 20, 2019 | 37.31 | 37.54 | 36.69 | 36.82 | 47,243 | -0.37(-1.00%) |
Aug 19, 2019 | 37.26 | 37.86 | 37.15 | 37.19 | 40,018 | +0.23(+0.62%) |
Aug 16, 2019 | 36.23 | 37.20 | 35.91 | 36.96 | 78,530 | +0.76(+2.10%) |
Aug 15, 2019 | 35.94 | 36.53 | 35.46 | 36.20 | 91,197 | +0.34(+0.93%) |
Aug 14, 2019 | 36.49 | 36.83 | 35.48 | 35.86 | 53,399 | -0.90(-2.45%) |
Aug 13, 2019 | 36.70 | 37.01 | 36.45 | 36.76 | 65,304 | +0.76(+2.11%) |
Aug 12, 2019 | 35.72 | 37.05 | 35.43 | 36.00 | 48,063 | +0.16(+0.44%) |
Aug 09, 2019 | 36.01 | 36.20 | 35.06 | 35.85 | 76,099 | -0.17(-0.49%) |
Aug 08, 2019 | 35.77 | 37.20 | 34.70 | 36.02 | 132,547 | +0.19(+0.54%) |
Aug 07, 2019 | 35.87 | 37.39 | 34.88 | 35.83 | 178,463 | +0.76(+2.17%) |
Aug 06, 2019 | 34.81 | 35.48 | 34.22 | 35.07 | 116,713 | +0.39(+1.13%) |
Aug 05, 2019 | 34.72 | 35.53 | 34.39 | 34.67 | 34,505 | -0.69(-1.95%) |
Aug 02, 2019 | 34.88 | 35.54 | 34.60 | 35.37 | 36,619 | +0.49(+1.40%) |
Aug 01, 2019 | 35.58 | 35.58 | 34.57 | 34.88 | 57,057 | -0.16(-0.45%) |
Jul 31, 2019 | 34.92 | 35.83 | 34.76 | 35.03 | 75,668 | +0.23(+0.65%) |
Jul 30, 2019 | 34.66 | 35.16 | 34.41 | 34.81 | 65,270 | +0.24(+0.68%) |
Jul 29, 2019 | 35.16 | 35.58 | 34.47 | 34.57 | 56,114 | -0.66(-1.86%) |
Jul 26, 2019 | 35.05 | 35.39 | 34.88 | 35.23 | 26,663 | +0.23(+0.65%) |
Jul 25, 2019 | 35.16 | 35.44 | 34.94 | 35.00 | 20,867 | -0.27(-0.77%) |
Jul 24, 2019 | 34.79 | 35.48 | 34.64 | 35.27 | 31,787 | +0.35(+1.00%) |
Jul 23, 2019 | 34.84 | 35.03 | 34.35 | 34.92 | 29,658 | +0.09(+0.25%) |
Jul 22, 2019 | 34.89 | 34.90 | 34.09 | 34.83 | 50,628 | -0.03(-0.08%) |
Jul 19, 2019 | 35.42 | 35.51 | 34.84 | 34.86 | 37,877 | -0.56(-1.58%) |
Jul 18, 2019 | 35.31 | 35.85 | 34.88 | 35.42 | 58,002 | +0.05(+0.15%) |
Jul 17, 2019 | 35.95 | 35.96 | 34.50 | 35.37 | 87,030 | -0.33(-0.93%) |
Jul 16, 2019 | 35.85 | 36.39 | 35.41 | 35.70 | 69,987 | -0.20(-0.56%) |
Jul 15, 2019 | 36.01 | 36.19 | 35.66 | 35.90 | 41,744 | +0.10(+0.29%) |
Jul 12, 2019 | 35.36 | 35.99 | 35.36 | 35.79 | 38,221 | +0.39(+1.11%) |
Jul 11, 2019 | 35.51 | 35.51 | 35.16 | 35.40 | 52,946 | -0.15(-0.42%) |
Jul 10, 2019 | 35.85 | 36.16 | 35.30 | 35.55 | 66,478 | -0.31(-0.85%) |
Jul 09, 2019 | 35.71 | 36.13 | 35.44 | 35.85 | 77,810 | -0.17(-0.49%) |
Jul 08, 2019 | 36.41 | 36.76 | 35.81 | 36.03 | 72,754 | -0.53(-1.46%) |
Jul 05, 2019 | 36.33 | 36.69 | 35.54 | 36.56 | 101,732 | +0.13(+0.36%) |
Jul 03, 2019 | 36.15 | 36.89 | 36.15 | 36.43 | 34,101 | +0.17(+0.48%) |
Jul 02, 2019 | 35.74 | 36.52 | 35.74 | 36.26 | 63,426 | +0.42(+1.17%) |
Jul 01, 2019 | 35.37 | 36.06 | 35.19 | 35.84 | 43,031 | +0.47(+1.33%) |
Jun 28, 2019 | 34.75 | 35.37 | 34.73 | 35.37 | 156,775 | +0.54(+1.56%) |
Jun 27, 2019 | 34.43 | 35.06 | 34.37 | 34.82 | 59,836 | +0.24(+0.68%) |
Jun 26, 2019 | 35.57 | 35.57 | 34.53 | 34.59 | 36,059 | -1.10(-3.09%) |
Jun 25, 2019 | 35.28 | 35.82 | 35.09 | 35.69 | 25,993 | +0.52(+1.47%) |
Jun 24, 2019 | 35.35 | 36.11 | 35.06 | 35.17 | 50,680 | -0.45(-1.25%) |
Jun 21, 2019 | 36.04 | 36.36 | 35.61 | 35.62 | 60,993 | -0.50(-1.38%) |
Jun 20, 2019 | 35.71 | 36.49 | 35.43 | 36.12 | 69,437 | +0.47(+1.32%) |
Jun 19, 2019 | 35.02 | 35.87 | 35.02 | 35.64 | 50,790 | +0.50(+1.42%) |
Jun 18, 2019 | 35.64 | 36.40 | 35.03 | 35.15 | 87,639 | -0.67(-1.88%) |
Jun 17, 2019 | 36.00 | 36.16 | 35.71 | 35.82 | 53,672 | -0.27(-0.75%) |
Jun 14, 2019 | 36.13 | 36.48 | 36.05 | 36.09 | 54,127 | -0.09(-0.24%) |
Jun 13, 2019 | 35.94 | 36.48 | 35.94 | 36.18 | 45,237 | +0.24(+0.68%) |
Jun 12, 2019 | 35.57 | 36.20 | 35.57 | 35.93 | 33,500 | +0.31(+0.86%) |
Jun 11, 2019 | 36.68 | 36.81 | 35.50 | 35.63 | 62,777 | -0.99(-2.70%) |
Jun 10, 2019 | 36.27 | 36.89 | 35.92 | 36.61 | 73,018 | +0.38(+1.04%) |
Jun 07, 2019 | 35.99 | 36.25 | 35.90 | 36.24 | 51,381 | +0.21(+0.58%) |
Jun 06, 2019 | 35.99 | 36.41 | 35.81 | 36.03 | 51,408 | +0.07(+0.19%) |
Jun 05, 2019 | 35.97 | 36.13 | 35.71 | 35.96 | 34,595 | +0.03(+0.07%) |
Jun 04, 2019 | 36.28 | 36.60 | 35.57 | 35.93 | 75,650 | -0.09(-0.24%) |
Jun 03, 2019 | 35.51 | 36.02 | 35.24 | 36.02 | 62,309 | +0.50(+1.40%) |
May 31, 2019 | 35.67 | 35.74 | 35.29 | 35.52 | 61,794 | -0.40(-1.12%) |
May 30, 2019 | 36.36 | 36.70 | 35.76 | 35.92 | 46,955 | -0.34(-0.94%) |
May 29, 2019 | 36.66 | 36.66 | 35.92 | 36.27 | 31,556 | -0.57(-1.54%) |
May 28, 2019 | 36.73 | 37.15 | 36.60 | 36.83 | 37,067 | -0.03(-0.07%) |
May 24, 2019 | 36.61 | 36.96 | 36.33 | 36.86 | 39,365 | +0.30(+0.81%) |
May 23, 2019 | 35.94 | 36.70 | 35.94 | 36.56 | 52,300 | +0.53(+1.48%) |
May 22, 2019 | 35.70 | 36.13 | 35.70 | 36.03 | 41,008 | -0.01(-0.02%) |
May 21, 2019 | 35.96 | 36.20 | 35.78 | 36.04 | 39,200 | +0.13(+0.36%) |
May 20, 2019 | 36.28 | 36.40 | 35.64 | 35.91 | 32,588 | -0.52(-1.42%) |
May 17, 2019 | 36.40 | 36.73 | 36.23 | 36.42 | 54,470 | -0.17(-0.45%) |
May 16, 2019 | 36.41 | 36.83 | 36.41 | 36.59 | 55,852 | +0.27(+0.75%) |
May 15, 2019 | 35.86 | 36.46 | 35.81 | 36.32 | 33,980 | +0.22(+0.60%) |
May 14, 2019 | 35.92 | 36.35 | 35.55 | 36.10 | 48,763 | +0.27(+0.75%) |
May 13, 2019 | 35.99 | 36.40 | 35.56 | 35.83 | 43,432 | -0.57(-1.57%) |
May 10, 2019 | 35.90 | 36.40 | 35.79 | 36.40 | 57,768 | +0.30(+0.84%) |
May 09, 2019 | 36.41 | 36.57 | 35.96 | 36.10 | 60,406 | -0.51(-1.39%) |
May 08, 2019 | 36.54 | 36.92 | 36.46 | 36.61 | 73,351 | +0.12(+0.33%) |
May 07, 2019 | 36.14 | 36.90 | 36.14 | 36.49 | 69,628 | +0.04(+0.12%) |
May 06, 2019 | 35.31 | 36.80 | 35.31 | 36.45 | 82,623 | +1.12(+3.16%) |
May 03, 2019 | 36.70 | 37.28 | 34.40 | 35.33 | 209,235 | -2.35(-6.25%) |
May 02, 2019 | 36.61 | 38.03 | 36.61 | 37.69 | 80,558 | +1.07(+2.93%) |
May 01, 2019 | 36.76 | 37.40 | 36.35 | 36.61 | 175,773 | -0.28(-0.75%) |
Apr 30, 2019 | 36.70 | 37.12 | 36.57 | 36.89 | 101,096 | +0.15(+0.40%) |
Apr 29, 2019 | 36.60 | 37.19 | 36.60 | 36.74 | 49,941 | +0.09(+0.24%) |
Apr 26, 2019 | 36.36 | 37.01 | 35.96 | 36.66 | 64,469 | +0.24(+0.67%) |
Apr 25, 2019 | 35.58 | 36.83 | 35.58 | 36.41 | 50,309 | +0.77(+2.16%) |
Apr 24, 2019 | 35.56 | 35.98 | 34.95 | 35.64 | 77,833 | -0.12(-0.34%) |
Apr 23, 2019 | 35.48 | 36.53 | 35.37 | 35.76 | 97,377 | +0.18(+0.51%) |
Apr 22, 2019 | 36.20 | 36.72 | 35.30 | 35.58 | 42,982 | -0.89(-2.44%) |
Apr 18, 2019 | 36.03 | 36.83 | 36.03 | 36.47 | 41,824 | +0.38(+1.06%) |
Apr 17, 2019 | 35.93 | 36.26 | 35.22 | 36.09 | 55,934 | +0.15(+0.41%) |
Apr 16, 2019 | 35.78 | 36.18 | 35.40 | 35.95 | 72,471 | +0.16(+0.44%) |
Apr 15, 2019 | 35.93 | 36.48 | 35.74 | 35.79 | 34,829 | -0.24(-0.67%) |
Apr 12, 2019 | 36.53 | 36.79 | 34.79 | 36.03 | 146,615 | -0.29(-0.79%) |
Apr 11, 2019 | 36.42 | 36.65 | 35.96 | 36.32 | 69,334 | +0.09(+0.24%) |
Apr 10, 2019 | 35.82 | 36.66 | 35.82 | 36.23 | 87,333 | +0.32(+0.89%) |
Apr 09, 2019 | 36.35 | 36.51 | 35.18 | 35.91 | 191,143 | -0.73(-1.98%) |
Apr 08, 2019 | 37.07 | 37.35 | 36.37 | 36.64 | 86,637 | -0.68(-1.81%) |
Apr 05, 2019 | 36.70 | 37.60 | 36.68 | 37.31 | 52,915 | +0.46(+1.24%) |
Apr 04, 2019 | 36.28 | 37.05 | 36.28 | 36.85 | 61,773 | +0.62(+1.72%) |
Apr 03, 2019 | 36.64 | 36.95 | 36.09 | 36.23 | 42,154 | -0.22(-0.59%) |
Apr 02, 2019 | 36.60 | 36.66 | 35.82 | 36.45 | 55,506 | -0.26(-0.71%) |
Apr 01, 2019 | 37.13 | 37.22 | 36.35 | 36.71 | 94,075 | -0.28(-0.75%) |
Mar 29, 2019 | 37.19 | 37.42 | 36.76 | 36.98 | 33,736 | -0.08(-0.21%) |
Mar 28, 2019 | 37.33 | 37.74 | 36.37 | 37.06 | 36,687 | -0.38(-1.02%) |
Mar 27, 2019 | 36.78 | 38.00 | 36.63 | 37.44 | 84,481 | +0.41(+1.10%) |
Mar 26, 2019 | 36.99 | 37.31 | 35.98 | 37.04 | 74,792 | +0.08(+0.21%) |
Mar 25, 2019 | 36.01 | 37.43 | 35.53 | 36.96 | 99,067 | +0.83(+2.30%) |
Mar 22, 2019 | 35.48 | 36.63 | 35.09 | 36.13 | 239,159 | +0.39(+1.09%) |
Mar 21, 2019 | 35.27 | 36.28 | 35.13 | 35.74 | 83,697 | +0.08(+0.22%) |
Mar 20, 2019 | 36.53 | 36.69 | 35.55 | 35.66 | 62,830 | -0.83(-2.28%) |
Mar 19, 2019 | 36.11 | 36.94 | 35.90 | 36.49 | 101,206 | +0.50(+1.39%) |
Mar 18, 2019 | 36.96 | 37.21 | 35.75 | 35.99 | 97,236 | -0.87(-2.35%) |
Mar 15, 2019 | 37.18 | 38.04 | 36.64 | 36.85 | 187,283 | -0.15(-0.40%) |
Mar 14, 2019 | 35.83 | 37.53 | 35.83 | 37.00 | 100,960 | +1.17(+3.26%) |
Mar 13, 2019 | 35.41 | 35.93 | 35.21 | 35.83 | 82,429 | +0.55(+1.57%) |
Mar 12, 2019 | 34.27 | 35.39 | 34.19 | 35.28 | 127,633 | +1.10(+3.22%) |
Mar 11, 2019 | 32.99 | 35.36 | 32.99 | 34.18 | 180,601 | +1.19(+3.59%) |
Mar 08, 2019 | 35.64 | 35.64 | 31.78 | 32.99 | 368,559 | -4.54(-12.11%) |
Mar 07, 2019 | 38.62 | 39.07 | 37.40 | 37.54 | 100,293 | -1.08(-2.80%) |
Mar 06, 2019 | 38.01 | 39.14 | 37.81 | 38.62 | 94,689 | +0.65(+1.71%) |
Mar 05, 2019 | 38.22 | 38.88 | 37.37 | 37.97 | 98,970 | -0.27(-0.70%) |
Mar 04, 2019 | 39.53 | 39.53 | 37.79 | 38.24 | 49,455 | -1.23(-3.11%) |
Mar 01, 2019 | 40.07 | 40.16 | 38.59 | 39.47 | 71,054 | -0.48(-1.21%) |
Feb 28, 2019 | 40.05 | 40.08 | 39.61 | 39.95 | 33,369 | -0.22(-0.54%) |
Feb 27, 2019 | 40.03 | 40.51 | 39.74 | 40.17 | 34,039 | +0.13(+0.32%) |
Feb 26, 2019 | 40.28 | 40.50 | 39.97 | 40.04 | 46,945 | -0.24(-0.60%) |
Feb 25, 2019 | 41.30 | 41.50 | 40.20 | 40.28 | 46,729 | -0.91(-2.21%) |
Feb 22, 2019 | 41.24 | 41.41 | 40.00 | 41.19 | 52,337 | -0.02(-0.04%) |
Feb 21, 2019 | 41.70 | 42.29 | 40.84 | 41.21 | 65,820 | -0.46(-1.10%) |
Feb 20, 2019 | 42.21 | 42.64 | 41.49 | 41.67 | 53,443 | -0.63(-1.49%) |
Feb 19, 2019 | 41.10 | 42.51 | 41.10 | 42.30 | 106,228 | +1.03(+2.50%) |
Feb 15, 2019 | 41.08 | 41.82 | 40.78 | 41.27 | 41,592 | +0.44(+1.08%) |
Feb 14, 2019 | 40.80 | 41.98 | 40.71 | 40.83 | 91,699 | -0.16(-0.38%) |
Feb 13, 2019 | 41.02 | 41.71 | 40.79 | 40.98 | 55,445 | -0.07(-0.17%) |
Feb 12, 2019 | 40.91 | 41.46 | 40.61 | 41.05 | 39,605 | +0.29(+0.72%) |
Feb 11, 2019 | 40.61 | 41.03 | 40.07 | 40.76 | 61,708 | +0.17(+0.42%) |
Feb 08, 2019 | 40.51 | 40.83 | 39.93 | 40.59 | 41,594 | +0.06(+0.15%) |
Feb 07, 2019 | 40.95 | 41.16 | 39.91 | 40.53 | 26,094 | -0.63(-1.52%) |
Feb 06, 2019 | 41.68 | 42.16 | 40.55 | 41.15 | 49,560 | -0.61(-1.46%) |
Feb 05, 2019 | 41.38 | 42.03 | 41.38 | 41.76 | 32,769 | +0.45(+1.10%) |
Feb 04, 2019 | 40.74 | 41.39 | 40.07 | 41.31 | 57,117 | +0.21(+0.50%) |
Feb 01, 2019 | 40.91 | 41.27 | 40.17 | 41.10 | 58,023 | +0.44(+1.08%) |
Jan 31, 2019 | 40.34 | 40.95 | 40.03 | 40.67 | 57,702 | +0.12(+0.30%) |
Jan 30, 2019 | 40.54 | 41.49 | 40.46 | 40.55 | 48,691 | +0.20(+0.49%) |
Jan 29, 2019 | 40.31 | 40.50 | 39.68 | 40.35 | 78,741 | +0.09(+0.21%) |
Jan 28, 2019 | 40.42 | 40.85 | 39.50 | 40.26 | 36,570 | -0.43(-1.05%) |
Jan 25, 2019 | 40.59 | 41.32 | 40.56 | 40.69 | 35,070 | +0.03(+0.08%) |
Jan 24, 2019 | 41.27 | 41.59 | 40.62 | 40.66 | 36,328 | -0.57(-1.37%) |
Jan 23, 2019 | 41.03 | 41.46 | 40.63 | 41.22 | 57,709 | +0.17(+0.42%) |
Jan 22, 2019 | 42.02 | 42.98 | 40.57 | 41.05 | 58,695 | -1.12(-2.67%) |
Jan 18, 2019 | 42.24 | 42.69 | 41.96 | 42.18 | 57,906 | +0.20(+0.47%) |
Jan 17, 2019 | 42.06 | 44.03 | 41.88 | 41.98 | 82,865 | -0.13(-0.31%) |
Jan 16, 2019 | 41.16 | 42.79 | 41.16 | 42.11 | 111,647 | +0.96(+2.34%) |
Jan 15, 2019 | 40.67 | 41.45 | 40.00 | 41.15 | 109,270 | +0.45(+1.12%) |
Jan 14, 2019 | 40.51 | 41.45 | 40.51 | 40.69 | 46,123 | -0.06(-0.15%) |
Jan 11, 2019 | 41.21 | 41.21 | 40.61 | 40.75 | 34,138 | -0.66(-1.60%) |
Jan 10, 2019 | 41.42 | 41.72 | 40.94 | 41.41 | 49,189 | -0.24(-0.58%) |
Jan 09, 2019 | 42.96 | 42.98 | 41.01 | 41.65 | 74,500 | -0.76(-1.78%) |
Jan 08, 2019 | 43.30 | 43.84 | 42.36 | 42.41 | 56,387 | -0.52(-1.20%) |
Jan 07, 2019 | 43.77 | 44.57 | 42.83 | 42.92 | 69,906 | -0.80(-1.83%) |
Jan 04, 2019 | 42.25 | 43.94 | 41.76 | 43.72 | 99,850 | +1.55(+3.68%) |
Jan 03, 2019 | 42.82 | 43.13 | 41.79 | 42.17 | 60,776 | -0.88(-2.03%) |
Jan 02, 2019 | 43.10 | 43.97 | 42.31 | 43.04 | 66,918 | -0.57(-1.30%) |
Dec 31, 2018 | 43.88 | 43.92 | 43.14 | 43.61 | 32,273 | -0.03(-0.08%) |
Dec 28, 2018 | 43.15 | 44.29 | 42.89 | 43.64 | 68,159 | +0.45(+1.05%) |
Dec 27, 2018 | 41.88 | 43.27 | 41.88 | 43.19 | 74,242 | +0.70(+1.64%) |
Dec 26, 2018 | 42.03 | 42.73 | 41.40 | 42.49 | 91,883 | +0.44(+1.04%) |
Dec 24, 2018 | 41.94 | 43.85 | 41.61 | 42.06 | 86,335 | +0.21(+0.51%) |
Dec 21, 2018 | 42.75 | 43.01 | 41.73 | 41.84 | 541,314 | -1.06(-2.46%) |
Dec 20, 2018 | 43.07 | 43.26 | 42.53 | 42.90 | 93,517 | -0.26(-0.60%) |
Dec 19, 2018 | 43.41 | 44.65 | 43.08 | 43.15 | 115,782 | -0.35(-0.81%) |
Dec 18, 2018 | 43.74 | 44.21 | 43.39 | 43.51 | 101,200 | -0.03(-0.08%) |
Dec 17, 2018 | 45.06 | 45.06 | 43.49 | 43.54 | 151,975 | -1.67(-3.70%) |
Dec 14, 2018 | 44.60 | 45.91 | 44.18 | 45.21 | 152,397 | +0.57(+1.27%) |
Dec 13, 2018 | 45.92 | 45.92 | 43.72 | 44.65 | 151,067 | -1.40(-3.04%) |
Dec 12, 2018 | 46.43 | 46.76 | 45.80 | 46.05 | 54,839 | +0.05(+0.11%) |
Dec 11, 2018 | 46.19 | 46.81 | 45.79 | 46.00 | 62,254 | +0.11(+0.24%) |
Dec 10, 2018 | 45.61 | 45.99 | 45.21 | 45.88 | 122,674 | +0.03(+0.08%) |
Dec 07, 2018 | 46.60 | 46.91 | 45.36 | 45.85 | 61,984 | -0.86(-1.84%) |
Dec 06, 2018 | 45.62 | 46.78 | 45.59 | 46.71 | 115,167 | +0.88(+1.93%) |
Dec 04, 2018 | 47.61 | 47.81 | 45.75 | 45.82 | 110,919 | -1.99(-4.16%) |