Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.88 | 47.01 | 46.38 | 46.90 | 18,200 | -0.34(-0.72%) |
Nov 27, 2019 | 47.33 | 47.45 | 47.22 | 47.24 | 76,100 | -0.07(-0.15%) |
Nov 26, 2019 | 47.40 | 47.45 | 47.22 | 47.31 | 155,075 | -0.04(-0.08%) |
Nov 25, 2019 | 47.35 | 47.48 | 47.27 | 47.35 | 72,589 | -0.03(-0.06%) |
Nov 22, 2019 | 47.46 | 47.55 | 47.34 | 47.38 | 74,100 | -0.04(-0.08%) |
Nov 21, 2019 | 47.40 | 47.48 | 47.27 | 47.42 | 107,754 | +0.15(+0.32%) |
Nov 20, 2019 | 47.45 | 47.58 | 47.12 | 47.27 | 211,940 | -0.29(-0.61%) |
Nov 19, 2019 | 47.43 | 47.65 | 47.37 | 47.56 | 1,237,396 | +0.46(+0.98%) |
Nov 18, 2019 | 47.04 | 47.51 | 46.80 | 47.10 | 912,268 | -1.03(-2.14%) |
Nov 15, 2019 | 46.75 | 48.30 | 45.85 | 48.13 | 751,000 | -2.50(-4.94%) |
Nov 14, 2019 | 51.24 | 51.97 | 50.21 | 50.63 | 682,948 | -1.00(-1.94%) |
Nov 13, 2019 | 45.94 | 51.67 | 45.94 | 51.63 | 974,462 | +10.85(+26.61%) |
Nov 12, 2019 | 40.70 | 40.93 | 40.62 | 40.78 | 378,557 | +1.05(+2.64%) |
Nov 11, 2019 | 39.86 | 39.87 | 39.58 | 39.73 | 274,694 | -0.10(-0.25%) |
Nov 08, 2019 | 39.96 | 39.96 | 39.50 | 39.83 | 401,000 | -0.94(-2.31%) |
Nov 07, 2019 | 40.03 | 40.98 | 40.03 | 40.77 | 468,795 | +2.64(+6.92%) |
Nov 06, 2019 | 38.07 | 38.19 | 37.99 | 38.13 | 41,712 | -0.16(-0.42%) |
Nov 05, 2019 | 38.30 | 38.38 | 37.87 | 38.29 | 114,321 | -0.11(-0.29%) |
Nov 04, 2019 | 38.62 | 38.62 | 38.30 | 38.40 | 50,789 | +0.08(+0.21%) |
Nov 01, 2019 | 38.00 | 38.65 | 37.85 | 38.32 | 73,700 | +1.59(+4.33%) |
Oct 31, 2019 | 36.82 | 37.05 | 36.30 | 36.73 | 84,833 | -0.52(-1.40%) |
Oct 30, 2019 | 37.25 | 37.69 | 36.92 | 37.25 | 295,134 | +0.06(+0.16%) |
Oct 29, 2019 | 37.21 | 37.39 | 37.15 | 37.19 | 38,636 | +0.26(+0.70%) |
Oct 28, 2019 | 36.79 | 36.96 | 36.21 | 36.93 | 61,105 | +0.49(+1.34%) |
Oct 25, 2019 | 36.20 | 36.52 | 36.14 | 36.44 | 76,200 | +0.55(+1.53%) |
Oct 24, 2019 | 36.02 | 36.04 | 35.75 | 35.89 | 58,946 | -0.48(-1.32%) |
Oct 23, 2019 | 36.34 | 36.44 | 36.20 | 36.37 | 35,665 | -0.15(-0.41%) |
Oct 22, 2019 | 36.54 | 36.65 | 36.46 | 36.52 | 34,360 | +0.05(+0.14%) |
Oct 21, 2019 | 36.23 | 36.70 | 36.10 | 36.47 | 40,517 | +1.24(+3.52%) |
Oct 18, 2019 | 35.33 | 35.46 | 35.14 | 35.23 | 39,600 | -0.36(-1.01%) |
Oct 17, 2019 | 35.84 | 35.84 | 35.53 | 35.59 | 41,160 | -0.74(-2.04%) |
Oct 16, 2019 | 36.35 | 36.47 | 36.19 | 36.33 | 37,467 | -0.22(-0.60%) |
Oct 15, 2019 | 36.34 | 36.78 | 36.16 | 36.55 | 45,401 | -0.09(-0.25%) |
Oct 14, 2019 | 36.62 | 36.84 | 36.47 | 36.64 | 19,801 | -0.06(-0.16%) |
Oct 11, 2019 | 36.52 | 36.86 | 36.52 | 36.70 | 44,000 | -0.15(-0.41%) |
Oct 10, 2019 | 36.75 | 37.00 | 36.68 | 36.85 | 45,929 | -0.76(-2.02%) |
Oct 09, 2019 | 37.59 | 37.70 | 37.31 | 37.61 | 39,599 | +0.17(+0.45%) |
Oct 08, 2019 | 37.62 | 37.71 | 37.42 | 37.44 | 30,885 | -0.30(-0.79%) |
Oct 07, 2019 | 37.62 | 37.86 | 37.32 | 37.74 | 41,551 | -0.31(-0.81%) |
Oct 04, 2019 | 37.63 | 38.06 | 37.63 | 38.05 | 42,700 | +0.58(+1.55%) |
Oct 03, 2019 | 36.55 | 37.53 | 36.55 | 37.47 | 111,381 | +2.70(+7.77%) |
Oct 02, 2019 | 35.15 | 35.15 | 34.73 | 34.77 | 121,138 | -0.93(-2.61%) |
Oct 01, 2019 | 35.83 | 35.93 | 35.55 | 35.70 | 35,350 | -0.24(-0.67%) |
Sep 30, 2019 | 35.86 | 36.26 | 35.85 | 35.94 | 34,148 | -0.80(-2.18%) |
Sep 27, 2019 | 37.09 | 37.09 | 36.57 | 36.74 | 31,500 | -0.66(-1.76%) |
Sep 26, 2019 | 37.28 | 37.44 | 37.25 | 37.40 | 85,622 | +0.53(+1.44%) |
Sep 25, 2019 | 36.79 | 37.16 | 36.59 | 36.87 | 31,803 | -0.12(-0.32%) |
Sep 24, 2019 | 37.43 | 37.44 | 36.95 | 36.99 | 76,442 | -0.75(-1.99%) |
Sep 23, 2019 | 37.40 | 37.78 | 37.20 | 37.74 | 42,387 | +0.23(+0.61%) |
Sep 20, 2019 | 37.66 | 37.82 | 37.48 | 37.51 | 39,200 | +0.12(+0.32%) |
Sep 19, 2019 | 37.41 | 37.74 | 35.00 | 37.39 | 76,666 | -0.74(-1.94%) |
Sep 18, 2019 | 38.06 | 38.24 | 37.83 | 38.13 | 30,744 | +0.21(+0.55%) |
Sep 17, 2019 | 37.93 | 37.97 | 35.39 | 37.92 | 50,848 | -0.69(-1.79%) |
Sep 16, 2019 | 38.65 | 38.90 | 38.56 | 38.61 | 26,844 | -0.20(-0.52%) |
Sep 13, 2019 | 38.89 | 38.98 | 38.62 | 38.81 | 36,100 | +0.25(+0.65%) |
Sep 12, 2019 | 38.80 | 38.80 | 38.52 | 38.56 | 43,399 | -0.27(-0.70%) |
Sep 11, 2019 | 38.88 | 39.08 | 38.51 | 38.83 | 59,329 | +0.62(+1.62%) |
Sep 10, 2019 | 37.75 | 38.30 | 37.70 | 38.21 | 75,870 | +0.96(+2.58%) |
Sep 09, 2019 | 37.00 | 37.25 | 36.93 | 37.25 | 74,660 | +0.55(+1.50%) |
Sep 06, 2019 | 36.72 | 36.81 | 36.49 | 36.70 | 38,300 | +0.13(+0.36%) |
Sep 05, 2019 | 36.78 | 36.96 | 36.53 | 36.57 | 46,092 | -0.40(-1.08%) |
Sep 04, 2019 | 36.81 | 37.00 | 36.70 | 36.97 | 128,498 | +0.52(+1.43%) |
Sep 03, 2019 | 35.90 | 36.57 | 35.71 | 36.45 | 154,591 | +1.12(+3.17%) |
Aug 30, 2019 | 35.21 | 35.43 | 35.15 | 35.33 | 49,200 | +0.42(+1.20%) |
Aug 29, 2019 | 34.77 | 34.95 | 34.73 | 34.91 | 105,296 | +0.01(+0.03%) |
Aug 28, 2019 | 35.12 | 35.14 | 34.69 | 34.90 | 46,358 | -0.56(-1.58%) |
Aug 27, 2019 | 35.00 | 35.46 | 35.00 | 35.46 | 85,761 | +1.22(+3.56%) |
Aug 26, 2019 | 34.12 | 34.31 | 34.05 | 34.24 | 33,008 | +0.34(+1.00%) |
Aug 23, 2019 | 33.87 | 34.40 | 33.85 | 33.90 | 66,300 | +0.16(+0.47%) |
Aug 22, 2019 | 33.74 | 33.88 | 33.53 | 33.74 | 31,958 | -0.53(-1.55%) |
Aug 21, 2019 | 34.28 | 34.49 | 34.18 | 34.27 | 47,536 | +0.37(+1.09%) |
Aug 20, 2019 | 33.71 | 34.08 | 33.70 | 33.90 | 76,935 | +0.94(+2.85%) |
Aug 19, 2019 | 32.71 | 33.18 | 32.71 | 32.96 | 57,824 | +0.75(+2.33%) |
Aug 16, 2019 | 31.67 | 32.26 | 31.56 | 32.21 | 94,700 | +0.11(+0.34%) |
Aug 15, 2019 | 32.07 | 32.46 | 31.85 | 32.10 | 47,899 | +0.30(+0.94%) |
Aug 14, 2019 | 32.32 | 32.32 | 31.77 | 31.80 | 67,194 | -1.17(-3.55%) |
Aug 13, 2019 | 32.72 | 33.30 | 32.63 | 32.97 | 101,455 | +0.28(+0.86%) |
Aug 12, 2019 | 32.95 | 33.03 | 32.69 | 32.69 | 29,265 | -0.47(-1.42%) |
Aug 09, 2019 | 32.90 | 33.27 | 32.87 | 33.16 | 74,700 | +0.38(+1.16%) |
Aug 08, 2019 | 32.50 | 32.80 | 32.31 | 32.78 | 50,009 | +0.41(+1.27%) |
Aug 07, 2019 | 31.79 | 32.40 | 31.77 | 32.37 | 52,873 | +0.71(+2.24%) |
Aug 06, 2019 | 31.84 | 31.84 | 31.45 | 31.66 | 53,571 | -0.01(-0.03%) |
Aug 05, 2019 | 32.10 | 32.25 | 31.44 | 31.67 | 134,506 | -0.49(-1.52%) |
Aug 02, 2019 | 31.97 | 32.30 | 31.96 | 32.16 | 44,900 | +0.04(+0.12%) |
Aug 01, 2019 | 31.98 | 32.62 | 31.98 | 32.12 | 87,116 | +0.31(+0.97%) |
Jul 31, 2019 | 32.09 | 32.14 | 31.52 | 31.81 | 106,813 | -0.64(-1.97%) |
Jul 30, 2019 | 32.42 | 32.65 | 32.39 | 32.45 | 102,584 | +0.53(+1.66%) |
Jul 29, 2019 | 32.19 | 32.19 | 31.85 | 31.92 | 88,114 | -0.60(-1.85%) |
Jul 26, 2019 | 32.25 | 32.74 | 32.25 | 32.52 | 138,300 | +1.49(+4.80%) |
Jul 25, 2019 | 31.65 | 31.65 | 31.02 | 31.03 | 95,885 | +1.91(+6.56%) |
Jul 24, 2019 | 28.25 | 29.78 | 28.25 | 29.12 | 103,275 | +0.29(+1.01%) |
Jul 23, 2019 | 28.69 | 28.97 | 28.65 | 28.83 | 89,726 | +0.18(+0.63%) |
Jul 22, 2019 | 28.89 | 28.89 | 28.62 | 28.65 | 53,750 | +0.27(+0.95%) |
Jul 19, 2019 | 28.52 | 28.64 | 28.37 | 28.38 | 60,900 | +0.19(+0.67%) |
Jul 18, 2019 | 27.85 | 28.25 | 27.79 | 28.19 | 102,889 | +0.46(+1.66%) |
Jul 17, 2019 | 27.83 | 27.99 | 27.70 | 27.73 | 49,601 | -0.01(-0.04%) |
Jul 16, 2019 | 28.00 | 28.05 | 27.68 | 27.74 | 98,578 | -0.47(-1.67%) |
Jul 15, 2019 | 28.20 | 28.37 | 28.08 | 28.21 | 42,121 | -0.05(-0.18%) |
Jul 12, 2019 | 28.46 | 28.46 | 27.94 | 28.26 | 68,500 | -0.86(-2.95%) |
Jul 11, 2019 | 29.22 | 29.28 | 29.00 | 29.12 | 42,685 | -0.11(-0.38%) |
Jul 10, 2019 | 29.02 | 29.31 | 29.02 | 29.23 | 52,965 | +0.24(+0.83%) |
Jul 09, 2019 | 29.23 | 29.28 | 28.83 | 28.99 | 72,180 | -0.54(-1.83%) |
Jul 08, 2019 | 29.72 | 29.82 | 29.50 | 29.53 | 80,743 | -0.41(-1.37%) |
Jul 05, 2019 | 30.03 | 30.14 | 29.76 | 29.94 | 102,400 | +0.87(+2.99%) |
Jul 03, 2019 | 29.02 | 29.19 | 28.91 | 29.07 | 84,100 | +0.03(+0.10%) |
Jul 02, 2019 | 28.60 | 29.21 | 28.60 | 29.04 | 167,240 | +0.44(+1.54%) |
Jul 01, 2019 | 28.73 | 28.80 | 28.53 | 28.60 | 108,677 | +0.46(+1.63%) |
Jun 28, 2019 | 28.28 | 28.28 | 27.91 | 28.14 | 81,700 | -0.36(-1.26%) |
Jun 27, 2019 | 28.55 | 28.80 | 28.36 | 28.50 | 173,392 | +0.41(+1.46%) |
Jun 26, 2019 | 28.12 | 28.25 | 28.06 | 28.09 | 58,930 | +0.05(+0.18%) |
Jun 25, 2019 | 28.49 | 28.51 | 28.03 | 28.04 | 119,923 | -0.31(-1.09%) |
Jun 24, 2019 | 28.09 | 28.60 | 27.97 | 28.35 | 236,974 | +0.03(+0.11%) |
Jun 21, 2019 | 28.14 | 28.37 | 28.06 | 28.32 | 67,600 | +0.09(+0.32%) |
Jun 20, 2019 | 28.18 | 28.34 | 28.05 | 28.23 | 74,298 | +0.69(+2.51%) |
Jun 19, 2019 | 27.19 | 27.66 | 27.17 | 27.54 | 43,220 | +0.15(+0.55%) |
Jun 18, 2019 | 27.25 | 27.45 | 27.11 | 27.39 | 119,639 | +0.35(+1.29%) |
Jun 17, 2019 | 27.35 | 27.48 | 27.04 | 27.04 | 79,424 | -0.53(-1.92%) |
Jun 14, 2019 | 27.88 | 27.88 | 27.50 | 27.57 | 55,400 | -0.50(-1.78%) |
Jun 13, 2019 | 28.34 | 28.44 | 28.00 | 28.07 | 76,256 | -0.57(-1.99%) |
Jun 12, 2019 | 28.98 | 29.02 | 28.62 | 28.64 | 93,183 | +0.07(+0.25%) |
Jun 11, 2019 | 28.47 | 28.83 | 28.30 | 28.57 | 140,815 | +0.30(+1.06%) |
Jun 10, 2019 | 28.32 | 28.37 | 28.11 | 28.27 | 101,531 | -0.07(-0.25%) |
Jun 07, 2019 | 28.28 | 28.54 | 28.24 | 28.34 | 57,000 | -0.03(-0.11%) |
Jun 06, 2019 | 28.15 | 28.53 | 28.15 | 28.37 | 86,117 | +0.44(+1.58%) |
Jun 05, 2019 | 28.39 | 28.42 | 27.93 | 27.93 | 71,100 | -0.51(-1.79%) |
Jun 04, 2019 | 28.11 | 28.46 | 27.89 | 28.44 | 109,882 | -0.17(-0.59%) |
Jun 03, 2019 | 28.75 | 28.91 | 28.43 | 28.61 | 86,500 | -0.49(-1.68%) |
May 31, 2019 | 28.93 | 29.22 | 28.87 | 29.10 | 66,100 | -0.11(-0.38%) |
May 30, 2019 | 29.18 | 29.32 | 29.00 | 29.21 | 105,795 | -0.46(-1.55%) |
May 29, 2019 | 29.85 | 30.08 | 29.42 | 29.67 | 62,801 | -0.67(-2.21%) |
May 28, 2019 | 30.46 | 30.67 | 30.27 | 30.34 | 41,711 | +0.16(+0.53%) |
May 24, 2019 | 30.28 | 30.31 | 30.07 | 30.18 | 56,100 | +0.28(+0.94%) |
May 23, 2019 | 30.42 | 30.42 | 29.77 | 29.90 | 80,240 | -1.20(-3.86%) |
May 22, 2019 | 31.11 | 31.26 | 31.02 | 31.10 | 86,238 | -0.52(-1.64%) |
May 21, 2019 | 31.46 | 31.64 | 31.38 | 31.62 | 75,555 | +0.22(+0.70%) |
May 20, 2019 | 31.97 | 31.97 | 31.40 | 31.40 | 54,084 | -0.83(-2.58%) |
May 17, 2019 | 32.68 | 32.82 | 32.21 | 32.23 | 48,000 | -0.97(-2.92%) |
May 16, 2019 | 32.99 | 33.25 | 32.94 | 33.20 | 156,105 | -0.14(-0.42%) |
May 15, 2019 | 32.58 | 33.42 | 32.56 | 33.34 | 94,196 | +0.76(+2.33%) |
May 14, 2019 | 32.73 | 32.85 | 32.50 | 32.58 | 201,559 | -0.12(-0.37%) |
May 13, 2019 | 33.00 | 33.09 | 32.67 | 32.70 | 118,147 | -0.64(-1.92%) |
May 10, 2019 | 33.16 | 33.45 | 32.91 | 33.34 | 69,500 | +0.75(+2.30%) |
May 09, 2019 | 32.93 | 32.93 | 32.32 | 32.59 | 48,213 | -1.07(-3.18%) |
May 08, 2019 | 33.68 | 34.02 | 33.61 | 33.66 | 55,143 | -0.36(-1.06%) |
May 07, 2019 | 34.00 | 34.22 | 33.66 | 34.02 | 96,265 | +0.57(+1.70%) |
May 06, 2019 | 33.00 | 33.49 | 33.00 | 33.45 | 34,254 | -0.06(-0.18%) |
May 03, 2019 | 33.41 | 33.58 | 33.30 | 33.51 | 29,200 | +0.37(+1.12%) |
May 02, 2019 | 33.27 | 33.38 | 33.10 | 33.14 | 24,845 | -0.08(-0.24%) |
May 01, 2019 | 33.75 | 33.75 | 33.22 | 33.22 | 39,682 | -0.24(-0.72%) |
Apr 30, 2019 | 33.62 | 33.69 | 33.44 | 33.46 | 59,400 | -0.10(-0.30%) |
Apr 29, 2019 | 33.58 | 33.65 | 33.48 | 33.56 | 56,758 | +0.12(+0.36%) |
Apr 26, 2019 | 33.64 | 33.78 | 33.40 | 33.44 | 37,500 | -0.35(-1.04%) |
Apr 25, 2019 | 33.94 | 34.01 | 33.68 | 33.79 | 50,003 | -0.10(-0.30%) |
Apr 24, 2019 | 35.30 | 35.30 | 33.81 | 33.89 | 104,270 | +0.17(+0.50%) |
Apr 23, 2019 | 33.44 | 33.77 | 33.33 | 33.72 | 115,017 | +0.17(+0.51%) |
Apr 22, 2019 | 33.44 | 33.63 | 33.27 | 33.55 | 98,447 | -1.03(-2.98%) |
Apr 18, 2019 | 34.44 | 34.59 | 34.37 | 34.58 | 46,100 | -0.22(-0.63%) |
Apr 17, 2019 | 34.97 | 35.02 | 34.73 | 34.80 | 60,850 | +0.58(+1.69%) |
Apr 16, 2019 | 34.50 | 34.54 | 34.13 | 34.22 | 48,341 | +0.23(+0.68%) |
Apr 15, 2019 | 34.05 | 34.09 | 33.92 | 33.99 | 120,104 | -0.01(-0.03%) |
Apr 12, 2019 | 34.10 | 34.18 | 33.93 | 34.00 | 131,300 | +0.30(+0.89%) |
Apr 11, 2019 | 33.89 | 33.89 | 33.64 | 33.70 | 83,713 | -0.47(-1.38%) |
Apr 10, 2019 | 34.21 | 34.41 | 34.12 | 34.17 | 39,773 | -0.34(-0.99%) |
Apr 09, 2019 | 34.52 | 34.65 | 34.41 | 34.51 | 47,778 | +0.06(+0.17%) |
Apr 08, 2019 | 34.54 | 34.66 | 34.39 | 34.45 | 21,811 | -0.44(-1.26%) |
Apr 05, 2019 | 34.84 | 34.99 | 34.80 | 34.89 | 40,400 | +0.50(+1.45%) |
Apr 04, 2019 | 34.33 | 34.46 | 34.28 | 34.39 | 48,883 | +0.30(+0.88%) |
Apr 03, 2019 | 34.18 | 34.63 | 33.94 | 34.09 | 70,185 | -0.48(-1.39%) |
Apr 02, 2019 | 34.66 | 34.70 | 34.38 | 34.57 | 61,307 | -0.76(-2.15%) |
Apr 01, 2019 | 35.24 | 35.36 | 35.10 | 35.33 | 40,337 | +0.12(+0.34%) |
Mar 29, 2019 | 35.18 | 35.40 | 35.03 | 35.21 | 49,600 | +0.56(+1.62%) |
Mar 28, 2019 | 34.45 | 34.65 | 34.35 | 34.65 | 25,723 | +0.39(+1.14%) |
Mar 27, 2019 | 34.35 | 34.47 | 33.98 | 34.26 | 84,864 | -0.21(-0.61%) |
Mar 26, 2019 | 34.69 | 34.74 | 34.32 | 34.47 | 66,996 | +0.02(+0.06%) |
Mar 25, 2019 | 34.34 | 34.48 | 33.90 | 34.45 | 277,029 | +0.51(+1.50%) |
Mar 22, 2019 | 34.39 | 34.54 | 33.67 | 33.94 | 89,600 | -0.78(-2.25%) |
Mar 21, 2019 | 34.43 | 34.83 | 34.31 | 34.72 | 48,507 | +0.22(+0.64%) |
Mar 20, 2019 | 34.50 | 34.79 | 34.30 | 34.50 | 86,789 | +0.06(+0.17%) |
Mar 19, 2019 | 34.74 | 34.80 | 34.44 | 34.44 | 64,122 | -0.44(-1.26%) |
Mar 18, 2019 | 34.82 | 35.00 | 34.72 | 34.88 | 105,920 | -0.07(-0.20%) |
Mar 15, 2019 | 35.15 | 35.15 | 34.61 | 34.95 | 298,700 | +0.44(+1.27%) |
Mar 14, 2019 | 34.13 | 34.59 | 34.01 | 34.51 | 202,969 | -0.98(-2.76%) |
Mar 13, 2019 | 35.30 | 35.57 | 35.30 | 35.49 | 34,693 | +0.22(+0.62%) |
Mar 12, 2019 | 35.24 | 35.33 | 35.12 | 35.27 | 44,976 | -0.45(-1.26%) |
Mar 11, 2019 | 35.29 | 35.78 | 35.25 | 35.72 | 51,105 | +0.45(+1.28%) |
Mar 08, 2019 | 35.15 | 35.33 | 34.98 | 35.27 | 44,700 | -0.65(-1.81%) |
Mar 07, 2019 | 36.37 | 36.43 | 35.88 | 35.92 | 43,244 | -0.43(-1.18%) |
Mar 06, 2019 | 36.24 | 36.48 | 36.24 | 36.35 | 30,482 | +0.40(+1.11%) |
Mar 05, 2019 | 35.79 | 36.02 | 35.61 | 35.95 | 55,500 | -0.07(-0.19%) |
Mar 04, 2019 | 36.30 | 36.42 | 35.76 | 36.02 | 54,472 | -0.55(-1.50%) |
Mar 01, 2019 | 36.64 | 36.67 | 36.43 | 36.57 | 21,400 | +0.04(+0.11%) |
Feb 28, 2019 | 37.23 | 37.26 | 36.45 | 36.53 | 122,262 | -1.48(-3.89%) |
Feb 27, 2019 | 37.82 | 38.24 | 37.54 | 38.01 | 201,538 | +0.46(+1.23%) |
Feb 26, 2019 | 37.39 | 37.74 | 37.38 | 37.55 | 199,091 | +0.84(+2.29%) |
Feb 25, 2019 | 36.79 | 36.92 | 36.70 | 36.71 | 35,781 | +0.55(+1.52%) |
Feb 22, 2019 | 36.50 | 36.60 | 35.92 | 36.16 | 289,200 | -0.19(-0.52%) |
Feb 21, 2019 | 36.35 | 36.38 | 36.23 | 36.35 | 46,200 | -0.36(-0.98%) |
Feb 20, 2019 | 36.57 | 36.82 | 36.57 | 36.71 | 55,759 | -0.03(-0.08%) |
Feb 19, 2019 | 36.87 | 37.08 | 36.66 | 36.74 | 45,079 | -0.85(-2.26%) |
Feb 15, 2019 | 37.37 | 37.64 | 37.29 | 37.59 | 34,600 | +0.38(+1.02%) |
Feb 14, 2019 | 37.12 | 37.37 | 37.05 | 37.21 | 32,309 | -0.15(-0.40%) |
Feb 13, 2019 | 37.42 | 37.78 | 37.15 | 37.36 | 53,728 | +1.13(+3.12%) |
Feb 12, 2019 | 36.01 | 36.39 | 36.00 | 36.23 | 87,265 | +1.08(+3.07%) |
Feb 11, 2019 | 35.33 | 35.63 | 35.13 | 35.15 | 69,490 | -0.18(-0.51%) |
Feb 08, 2019 | 34.87 | 35.55 | 34.66 | 35.33 | 103,500 | -1.21(-3.31%) |
Feb 07, 2019 | 36.75 | 36.76 | 36.30 | 36.54 | 58,921 | -0.41(-1.11%) |
Feb 06, 2019 | 36.76 | 37.07 | 36.76 | 36.95 | 52,957 | +0.32(+0.87%) |
Feb 05, 2019 | 36.53 | 37.41 | 36.37 | 36.63 | 75,704 | +0.08(+0.22%) |
Feb 04, 2019 | 36.26 | 36.71 | 36.02 | 36.55 | 233,923 | -2.18(-5.63%) |
Feb 01, 2019 | 38.20 | 39.28 | 38.20 | 38.73 | 214,000 | +2.64(+7.32%) |
Jan 31, 2019 | 34.00 | 36.31 | 33.25 | 36.09 | 481,056 | -1.57(-4.17%) |
Jan 30, 2019 | 36.20 | 37.86 | 36.02 | 37.66 | 86,567 | +1.71(+4.76%) |
Jan 29, 2019 | 36.33 | 36.33 | 35.74 | 35.95 | 105,809 | +0.31(+0.87%) |
Jan 28, 2019 | 35.40 | 35.74 | 35.39 | 35.64 | 84,329 | +0.06(+0.17%) |
Jan 25, 2019 | 35.32 | 35.77 | 35.20 | 35.58 | 95,000 | +0.31(+0.88%) |
Jan 24, 2019 | 35.35 | 35.36 | 35.14 | 35.27 | 72,465 | -0.45(-1.26%) |
Jan 23, 2019 | 35.83 | 35.94 | 35.50 | 35.72 | 198,998 | +0.16(+0.45%) |
Jan 22, 2019 | 35.60 | 35.79 | 35.43 | 35.56 | 190,725 | -1.60(-4.31%) |
Jan 18, 2019 | 37.28 | 37.48 | 37.06 | 37.16 | 72,500 | +0.00(+0.00%) |
Jan 17, 2019 | 36.91 | 37.24 | 36.75 | 37.16 | 61,548 | +0.18(+0.49%) |
Jan 16, 2019 | 36.69 | 37.09 | 36.69 | 36.98 | 39,039 | +0.87(+2.41%) |
Jan 15, 2019 | 35.92 | 36.25 | 35.85 | 36.11 | 36,146 | -0.29(-0.80%) |
Jan 14, 2019 | 36.38 | 36.64 | 36.36 | 36.40 | 27,210 | -0.30(-0.82%) |
Jan 11, 2019 | 36.77 | 36.80 | 36.57 | 36.70 | 30,500 | -1.46(-3.83%) |
Jan 10, 2019 | 37.72 | 38.39 | 37.60 | 38.16 | 119,260 | +0.84(+2.25%) |
Jan 09, 2019 | 36.93 | 37.32 | 36.87 | 37.32 | 77,490 | +0.74(+2.02%) |
Jan 08, 2019 | 36.33 | 36.64 | 36.07 | 36.58 | 48,228 | +0.43(+1.19%) |
Jan 07, 2019 | 36.16 | 36.46 | 35.88 | 36.15 | 47,636 | -0.19(-0.52%) |
Jan 04, 2019 | 35.06 | 36.34 | 35.01 | 36.34 | 81,700 | +2.81(+8.38%) |
Jan 03, 2019 | 34.21 | 34.44 | 33.49 | 33.53 | 72,225 | -0.63(-1.84%) |
Jan 02, 2019 | 33.59 | 34.32 | 33.59 | 34.16 | 25,854 | +0.05(+0.15%) |
Dec 31, 2018 | 34.30 | 34.31 | 33.82 | 34.11 | 78,100 | +0.08(+0.24%) |
Dec 28, 2018 | 34.20 | 34.30 | 33.54 | 34.03 | 49,000 | +0.06(+0.18%) |
Dec 27, 2018 | 33.88 | 34.19 | 33.53 | 33.97 | 138,071 | +0.96(+2.91%) |
Dec 26, 2018 | 32.42 | 33.14 | 32.06 | 33.01 | 52,617 | +0.54(+1.66%) |
Dec 24, 2018 | 32.64 | 32.88 | 32.33 | 32.47 | 39,800 | -0.53(-1.61%) |
Dec 21, 2018 | 33.42 | 33.54 | 32.77 | 33.00 | 90,800 | -0.20(-0.60%) |
Dec 20, 2018 | 33.55 | 33.74 | 32.73 | 33.20 | 86,043 | +0.33(+1.00%) |
Dec 19, 2018 | 33.55 | 34.05 | 32.63 | 32.87 | 90,060 | +0.67(+2.08%) |
Dec 18, 2018 | 32.13 | 32.47 | 31.97 | 32.20 | 58,909 | +0.50(+1.58%) |
Dec 17, 2018 | 31.97 | 32.10 | 31.52 | 31.70 | 45,295 | -0.07(-0.22%) |
Dec 14, 2018 | 31.73 | 32.02 | 31.69 | 31.77 | 31,600 | -0.49(-1.52%) |
Dec 13, 2018 | 32.51 | 32.51 | 32.13 | 32.26 | 28,775 | -0.08(-0.25%) |
Dec 12, 2018 | 32.27 | 32.82 | 32.27 | 32.34 | 73,291 | -0.27(-0.83%) |
Dec 11, 2018 | 33.06 | 33.23 | 32.61 | 32.61 | 104,028 | +0.51(+1.59%) |
Dec 10, 2018 | 32.27 | 32.33 | 31.57 | 32.10 | 121,142 | -1.36(-4.06%) |
Dec 07, 2018 | 34.36 | 34.60 | 33.24 | 33.46 | 79,800 | +0.37(+1.12%) |
Dec 06, 2018 | 32.60 | 33.13 | 32.15 | 33.09 | 87,627 | -0.33(-0.99%) |
Dec 04, 2018 | 34.42 | 34.57 | 33.39 | 33.42 | 90,500 | -1.38(-3.97%) |