Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 47.10 | 47.18 | 46.40 | 46.48 | 198,746 | -0.76(-1.60%) |
Nov 27, 2019 | 46.64 | 47.37 | 46.64 | 47.23 | 408,082 | +0.70(+1.50%) |
Nov 26, 2019 | 46.54 | 46.69 | 46.15 | 46.53 | 436,556 | +0.06(+0.13%) |
Nov 25, 2019 | 45.77 | 46.51 | 45.73 | 46.48 | 800,221 | +0.84(+1.85%) |
Nov 22, 2019 | 45.39 | 45.90 | 44.93 | 45.63 | 586,160 | +0.52(+1.15%) |
Nov 21, 2019 | 46.09 | 46.21 | 44.88 | 45.11 | 961,234 | -1.06(-2.30%) |
Nov 20, 2019 | 47.29 | 47.80 | 46.11 | 46.17 | 710,932 | -1.29(-2.71%) |
Nov 19, 2019 | 46.96 | 47.63 | 46.37 | 47.46 | 774,002 | +0.63(+1.34%) |
Nov 18, 2019 | 48.70 | 48.92 | 46.69 | 46.83 | 1,044,161 | -1.84(-3.77%) |
Nov 15, 2019 | 47.72 | 49.07 | 47.63 | 48.67 | 931,625 | +1.47(+3.12%) |
Nov 14, 2019 | 47.60 | 47.89 | 46.89 | 47.19 | 385,133 | -0.51(-1.07%) |
Nov 13, 2019 | 46.78 | 47.82 | 46.65 | 47.70 | 532,350 | +0.58(+1.23%) |
Nov 12, 2019 | 47.15 | 47.60 | 46.76 | 47.12 | 496,016 | +0.09(+0.19%) |
Nov 11, 2019 | 46.49 | 47.24 | 46.49 | 47.04 | 611,775 | +0.14(+0.29%) |
Nov 08, 2019 | 46.49 | 47.19 | 46.41 | 46.90 | 571,294 | +0.12(+0.25%) |
Nov 07, 2019 | 47.63 | 47.77 | 46.68 | 46.78 | 555,029 | -0.42(-0.89%) |
Nov 06, 2019 | 47.53 | 47.53 | 46.40 | 47.20 | 790,505 | -0.40(-0.85%) |
Nov 05, 2019 | 47.69 | 48.11 | 46.93 | 47.60 | 615,829 | +0.03(+0.06%) |
Nov 04, 2019 | 47.89 | 48.06 | 47.24 | 47.58 | 1,460,392 | +0.19(+0.39%) |
Nov 01, 2019 | 47.59 | 48.14 | 47.31 | 47.39 | 1,307,736 | +0.25(+0.52%) |
Oct 31, 2019 | 48.05 | 48.05 | 46.74 | 47.14 | 1,081,060 | -1.00(-2.08%) |
Oct 30, 2019 | 48.33 | 48.47 | 47.67 | 48.15 | 827,763 | -0.17(-0.35%) |
Oct 29, 2019 | 48.81 | 49.26 | 48.24 | 48.31 | 969,790 | -0.35(-0.73%) |
Oct 28, 2019 | 47.61 | 48.71 | 47.61 | 48.67 | 1,279,675 | +1.62(+3.44%) |
Oct 25, 2019 | 46.48 | 47.11 | 45.52 | 47.05 | 1,253,044 | +0.40(+0.86%) |
Oct 24, 2019 | 45.38 | 46.79 | 43.75 | 46.65 | 2,511,859 | -0.05(-0.10%) |
Oct 23, 2019 | 46.77 | 47.03 | 46.31 | 46.69 | 1,072,242 | -0.41(-0.87%) |
Oct 22, 2019 | 48.13 | 48.55 | 47.07 | 47.11 | 989,030 | -0.95(-1.98%) |
Oct 21, 2019 | 48.20 | 48.44 | 47.80 | 48.06 | 919,733 | +0.30(+0.63%) |
Oct 18, 2019 | 47.45 | 47.85 | 46.94 | 47.76 | 991,564 | +0.30(+0.63%) |
Oct 17, 2019 | 46.51 | 47.66 | 46.47 | 47.46 | 1,174,442 | +1.20(+2.59%) |
Oct 16, 2019 | 46.75 | 46.95 | 46.07 | 46.26 | 751,159 | -0.78(-1.67%) |
Oct 15, 2019 | 46.59 | 47.27 | 46.29 | 47.05 | 580,168 | +0.84(+1.83%) |
Oct 14, 2019 | 46.42 | 46.52 | 45.95 | 46.20 | 527,864 | -0.25(-0.53%) |
Oct 11, 2019 | 46.29 | 46.98 | 45.89 | 46.45 | 815,238 | +1.12(+2.47%) |
Oct 10, 2019 | 45.27 | 45.89 | 44.98 | 45.33 | 566,923 | +0.24(+0.52%) |
Oct 09, 2019 | 45.32 | 45.48 | 44.87 | 45.10 | 561,684 | +0.42(+0.94%) |
Oct 08, 2019 | 45.39 | 45.65 | 44.61 | 44.67 | 605,140 | -1.21(-2.63%) |
Oct 07, 2019 | 46.09 | 46.36 | 45.67 | 45.88 | 728,430 | -0.81(-1.74%) |
Oct 04, 2019 | 46.28 | 46.75 | 45.99 | 46.69 | 626,165 | +0.74(+1.60%) |
Oct 03, 2019 | 45.50 | 46.13 | 44.55 | 45.96 | 1,398,942 | +0.62(+1.36%) |
Oct 02, 2019 | 45.45 | 45.95 | 44.72 | 45.34 | 964,331 | -0.63(-1.37%) |
Oct 01, 2019 | 46.56 | 46.91 | 45.67 | 45.97 | 976,983 | -0.18(-0.38%) |
Sep 30, 2019 | 45.60 | 46.22 | 45.34 | 46.15 | 1,022,010 | +0.75(+1.66%) |
Sep 27, 2019 | 46.58 | 46.61 | 45.17 | 45.39 | 930,477 | -1.37(-2.94%) |
Sep 26, 2019 | 46.98 | 47.15 | 46.42 | 46.76 | 650,744 | -0.10(-0.21%) |
Sep 25, 2019 | 46.33 | 46.96 | 45.54 | 46.86 | 901,826 | +0.66(+1.42%) |
Sep 24, 2019 | 47.16 | 47.49 | 45.94 | 46.20 | 888,485 | -0.87(-1.85%) |
Sep 23, 2019 | 46.32 | 47.42 | 46.28 | 47.08 | 626,771 | +0.48(+1.03%) |
Sep 20, 2019 | 46.88 | 47.02 | 46.02 | 46.60 | 1,473,528 | -0.11(-0.23%) |
Sep 19, 2019 | 46.80 | 47.00 | 46.37 | 46.70 | 733,639 | +0.04(+0.08%) |
Sep 18, 2019 | 46.97 | 47.07 | 45.94 | 46.67 | 842,373 | +0.16(+0.34%) |
Sep 17, 2019 | 46.43 | 46.90 | 46.03 | 46.51 | 983,781 | +0.16(+0.34%) |
Sep 16, 2019 | 45.84 | 46.35 | 45.52 | 46.35 | 730,505 | +0.16(+0.34%) |
Sep 13, 2019 | 45.76 | 46.65 | 45.44 | 46.19 | 1,003,904 | +0.59(+1.29%) |
Sep 12, 2019 | 44.63 | 45.84 | 44.63 | 45.61 | 898,318 | +1.02(+2.29%) |
Sep 11, 2019 | 43.99 | 44.89 | 43.69 | 44.59 | 892,758 | +0.71(+1.61%) |
Sep 10, 2019 | 43.54 | 44.07 | 43.00 | 43.88 | 1,113,078 | +0.18(+0.40%) |
Sep 09, 2019 | 43.70 | 43.73 | 43.27 | 43.70 | 690,139 | +0.27(+0.63%) |
Sep 06, 2019 | 43.34 | 43.79 | 43.01 | 43.43 | 823,397 | +0.11(+0.25%) |
Sep 05, 2019 | 42.81 | 43.88 | 42.81 | 43.32 | 838,239 | +0.94(+2.22%) |
Sep 04, 2019 | 42.20 | 42.73 | 41.96 | 42.38 | 904,810 | +0.63(+1.50%) |
Sep 03, 2019 | 41.81 | 42.00 | 41.40 | 41.75 | 570,657 | -0.25(-0.58%) |
Aug 30, 2019 | 42.26 | 42.69 | 41.78 | 42.00 | 499,198 | -0.06(-0.14%) |
Aug 29, 2019 | 41.38 | 42.21 | 41.34 | 42.06 | 400,399 | +1.25(+3.05%) |
Aug 28, 2019 | 40.28 | 40.97 | 39.98 | 40.81 | 352,141 | +0.43(+1.07%) |
Aug 27, 2019 | 41.07 | 41.22 | 40.23 | 40.38 | 1,015,618 | -0.34(-0.84%) |
Aug 26, 2019 | 41.13 | 41.33 | 40.53 | 40.72 | 878,892 | +0.04(+0.10%) |
Aug 23, 2019 | 42.11 | 42.11 | 40.44 | 40.68 | 733,755 | -1.64(-3.87%) |
Aug 22, 2019 | 42.52 | 42.52 | 40.70 | 42.32 | 909,800 | -0.25(-0.58%) |
Aug 21, 2019 | 42.12 | 42.58 | 41.75 | 42.57 | 845,866 | +0.98(+2.36%) |
Aug 20, 2019 | 41.99 | 42.19 | 41.29 | 41.59 | 633,840 | -0.37(-0.89%) |
Aug 19, 2019 | 42.19 | 42.47 | 41.94 | 41.96 | 723,957 | +0.52(+1.25%) |
Aug 16, 2019 | 40.97 | 41.53 | 40.73 | 41.44 | 576,398 | +0.88(+2.18%) |
Aug 15, 2019 | 40.57 | 40.99 | 40.28 | 40.56 | 661,074 | +0.14(+0.34%) |
Aug 14, 2019 | 40.39 | 40.77 | 39.22 | 40.42 | 762,013 | -0.94(-2.28%) |
Aug 13, 2019 | 40.37 | 41.82 | 39.01 | 41.36 | 950,728 | +1.09(+2.70%) |
Aug 12, 2019 | 40.79 | 40.79 | 40.15 | 40.27 | 643,756 | -0.45(-1.11%) |
Aug 09, 2019 | 40.90 | 41.13 | 40.37 | 40.72 | 756,089 | -0.45(-1.10%) |
Aug 08, 2019 | 40.59 | 41.21 | 40.12 | 41.17 | 809,984 | +1.08(+2.69%) |
Aug 07, 2019 | 39.09 | 40.26 | 39.09 | 40.10 | 938,224 | +0.41(+1.04%) |
Aug 06, 2019 | 40.00 | 40.85 | 39.20 | 39.68 | 1,100,211 | -0.01(-0.02%) |
Aug 05, 2019 | 40.30 | 40.48 | 39.37 | 39.69 | 1,449,850 | -1.04(-2.55%) |
Aug 02, 2019 | 41.39 | 41.39 | 40.46 | 40.73 | 691,739 | -0.79(-1.91%) |
Aug 01, 2019 | 42.59 | 43.62 | 41.15 | 41.53 | 1,869,923 | -1.14(-2.67%) |
Jul 31, 2019 | 43.15 | 43.49 | 42.27 | 42.66 | 1,228,728 | -0.76(-1.76%) |
Jul 30, 2019 | 43.62 | 43.80 | 43.00 | 43.43 | 1,284,935 | -0.49(-1.12%) |
Jul 29, 2019 | 43.13 | 44.16 | 42.43 | 43.92 | 1,834,333 | +0.87(+2.02%) |
Jul 26, 2019 | 42.24 | 43.51 | 42.23 | 43.05 | 1,964,807 | +0.90(+2.14%) |
Jul 25, 2019 | 41.53 | 43.70 | 40.96 | 42.15 | 3,802,693 | +0.90(+2.18%) |
Jul 24, 2019 | 39.06 | 41.29 | 39.06 | 41.25 | 2,599,689 | +2.37(+6.09%) |
Jul 23, 2019 | 38.23 | 38.90 | 37.85 | 38.88 | 993,344 | +0.98(+2.58%) |
Jul 22, 2019 | 37.23 | 38.30 | 37.23 | 37.90 | 1,310,956 | +0.66(+1.76%) |
Jul 19, 2019 | 37.41 | 37.65 | 37.15 | 37.24 | 838,864 | +0.02(+0.05%) |
Jul 18, 2019 | 36.45 | 37.27 | 36.45 | 37.22 | 1,280,744 | +0.73(+2.01%) |
Jul 17, 2019 | 36.02 | 36.72 | 35.24 | 36.49 | 1,366,379 | +0.87(+2.45%) |
Jul 16, 2019 | 35.70 | 35.82 | 35.37 | 35.62 | 784,937 | -0.20(-0.55%) |
Jul 15, 2019 | 36.08 | 36.20 | 35.64 | 35.82 | 1,097,726 | -0.06(-0.16%) |
Jul 12, 2019 | 35.24 | 36.01 | 34.75 | 35.87 | 1,238,629 | +0.70(+2.00%) |
Jul 11, 2019 | 35.31 | 35.36 | 34.72 | 35.17 | 1,726,337 | -0.14(-0.39%) |
Jul 10, 2019 | 35.11 | 35.54 | 34.87 | 35.31 | 1,546,298 | +0.40(+1.15%) |
Jul 09, 2019 | 34.60 | 34.96 | 34.26 | 34.90 | 968,785 | +0.18(+0.51%) |
Jul 08, 2019 | 35.13 | 35.36 | 34.38 | 34.73 | 1,467,785 | -0.76(-2.15%) |
Jul 05, 2019 | 35.67 | 35.73 | 35.17 | 35.49 | 1,159,964 | -0.33(-0.93%) |
Jul 03, 2019 | 36.67 | 36.97 | 35.57 | 35.82 | 2,088,016 | -1.07(-2.89%) |
Jul 02, 2019 | 37.51 | 37.51 | 36.66 | 36.89 | 1,115,299 | -0.58(-1.54%) |
Jul 01, 2019 | 37.29 | 38.55 | 37.02 | 37.47 | 1,951,455 | +0.94(+2.57%) |
Jun 28, 2019 | 37.45 | 37.50 | 36.26 | 36.53 | 18,173,962 | -0.71(-1.92%) |
Jun 27, 2019 | 37.24 | 37.62 | 36.85 | 37.24 | 1,448,652 | +0.34(+0.93%) |
Jun 26, 2019 | 36.92 | 37.39 | 36.57 | 36.90 | 1,040,109 | +0.28(+0.78%) |
Jun 25, 2019 | 36.67 | 37.08 | 36.25 | 36.62 | 1,775,655 | +0.13(+0.35%) |
Jun 24, 2019 | 37.16 | 37.25 | 36.40 | 36.49 | 1,194,964 | -0.52(-1.40%) |
Jun 21, 2019 | 37.38 | 37.74 | 36.95 | 37.01 | 1,034,915 | -0.68(-1.79%) |
Jun 20, 2019 | 37.04 | 37.86 | 36.75 | 37.68 | 1,164,715 | +1.34(+3.69%) |
Jun 19, 2019 | 36.61 | 36.74 | 36.14 | 36.34 | 867,597 | -0.05(-0.13%) |
Jun 18, 2019 | 35.36 | 36.58 | 34.90 | 36.39 | 1,203,813 | +1.42(+4.06%) |
Jun 17, 2019 | 36.13 | 36.19 | 34.90 | 34.97 | 1,647,330 | -1.04(-2.88%) |
Jun 14, 2019 | 36.20 | 36.41 | 35.27 | 36.01 | 1,229,741 | -0.70(-1.89%) |
Jun 13, 2019 | 35.41 | 36.73 | 35.36 | 36.71 | 1,390,157 | +1.50(+4.25%) |
Jun 12, 2019 | 36.28 | 36.38 | 35.14 | 35.21 | 1,254,705 | -1.32(-3.62%) |
Jun 11, 2019 | 36.95 | 37.05 | 35.85 | 36.53 | 1,002,207 | +0.13(+0.35%) |
Jun 10, 2019 | 35.00 | 36.67 | 34.93 | 36.40 | 1,374,441 | +1.71(+4.94%) |
Jun 07, 2019 | 34.94 | 35.10 | 34.57 | 34.69 | 857,355 | -0.14(-0.39%) |
Jun 06, 2019 | 34.59 | 34.90 | 34.06 | 34.83 | 799,693 | +0.14(+0.39%) |
Jun 05, 2019 | 34.68 | 34.79 | 33.87 | 34.69 | 1,150,079 | +0.29(+0.85%) |
Jun 04, 2019 | 34.38 | 34.62 | 33.29 | 34.40 | 1,568,744 | +0.48(+1.41%) |
Jun 03, 2019 | 33.73 | 34.22 | 33.60 | 33.92 | 1,242,752 | +0.30(+0.90%) |
May 31, 2019 | 33.34 | 33.82 | 33.04 | 33.61 | 985,877 | -0.16(-0.46%) |
May 30, 2019 | 33.66 | 34.13 | 33.29 | 33.77 | 772,822 | +0.20(+0.58%) |
May 29, 2019 | 33.21 | 33.86 | 33.09 | 33.57 | 1,076,349 | -0.01(-0.03%) |
May 28, 2019 | 34.37 | 34.46 | 33.57 | 33.58 | 1,127,704 | -0.59(-1.72%) |
May 24, 2019 | 34.74 | 34.75 | 34.15 | 34.17 | 774,296 | -0.32(-0.94%) |
May 23, 2019 | 34.61 | 34.96 | 34.17 | 34.49 | 980,826 | -0.68(-1.92%) |
May 22, 2019 | 35.16 | 35.58 | 34.99 | 35.17 | 717,010 | -0.34(-0.96%) |
May 21, 2019 | 35.79 | 36.27 | 35.39 | 35.51 | 1,039,186 | +0.13(+0.36%) |
May 20, 2019 | 35.69 | 36.08 | 35.18 | 35.38 | 1,352,061 | -0.87(-2.40%) |
May 17, 2019 | 36.65 | 37.14 | 36.19 | 36.26 | 1,197,662 | -0.75(-2.04%) |
May 16, 2019 | 37.49 | 37.62 | 36.96 | 37.01 | 943,559 | -0.47(-1.25%) |
May 15, 2019 | 36.58 | 37.63 | 36.39 | 37.48 | 1,028,126 | +0.39(+1.06%) |
May 14, 2019 | 36.74 | 37.23 | 36.31 | 37.09 | 1,287,469 | +0.80(+2.21%) |
May 13, 2019 | 37.22 | 37.78 | 36.03 | 36.28 | 1,768,683 | -1.97(-5.14%) |
May 10, 2019 | 37.90 | 38.71 | 37.70 | 38.25 | 1,536,129 | -0.60(-1.54%) |
May 09, 2019 | 38.53 | 39.09 | 37.77 | 38.85 | 1,113,066 | -0.30(-0.77%) |
May 08, 2019 | 39.38 | 39.53 | 38.91 | 39.15 | 898,086 | -0.37(-0.94%) |
May 07, 2019 | 39.56 | 39.98 | 38.62 | 39.52 | 1,217,751 | -0.50(-1.25%) |
May 06, 2019 | 40.01 | 40.32 | 39.65 | 40.02 | 1,757,024 | -1.08(-2.62%) |
May 03, 2019 | 40.46 | 41.12 | 40.01 | 41.10 | 1,030,829 | +0.99(+2.46%) |
May 02, 2019 | 39.68 | 40.47 | 39.44 | 40.11 | 878,616 | +0.35(+0.89%) |
May 01, 2019 | 40.34 | 40.62 | 39.73 | 39.76 | 1,272,554 | -0.23(-0.59%) |
Apr 30, 2019 | 39.64 | 40.00 | 39.36 | 39.99 | 2,602,341 | +0.47(+1.19%) |
Apr 29, 2019 | 38.60 | 39.62 | 38.50 | 39.52 | 2,238,939 | +0.72(+1.86%) |
Apr 26, 2019 | 37.61 | 38.82 | 37.25 | 38.80 | 2,193,056 | +0.71(+1.87%) |
Apr 25, 2019 | 38.35 | 38.60 | 36.69 | 38.09 | 3,455,267 | -1.84(-4.60%) |
Apr 24, 2019 | 39.82 | 40.77 | 39.74 | 39.93 | 1,823,228 | +0.17(+0.42%) |
Apr 23, 2019 | 39.78 | 40.05 | 39.49 | 39.76 | 878,453 | +0.00(+0.00%) |
Apr 22, 2019 | 39.62 | 39.93 | 39.22 | 39.76 | 1,231,504 | +0.08(+0.20%) |
Apr 18, 2019 | 39.40 | 39.84 | 39.23 | 39.68 | 716,179 | +0.25(+0.64%) |
Apr 17, 2019 | 39.43 | 39.65 | 39.03 | 39.43 | 1,506,710 | +0.51(+1.31%) |
Apr 16, 2019 | 39.09 | 39.38 | 38.77 | 38.92 | 1,229,338 | +0.06(+0.15%) |
Apr 15, 2019 | 39.37 | 39.74 | 38.71 | 38.86 | 1,174,924 | -0.44(-1.12%) |
Apr 12, 2019 | 38.73 | 39.53 | 38.48 | 39.30 | 2,432,328 | +0.92(+2.39%) |
Apr 11, 2019 | 38.58 | 38.83 | 38.30 | 38.38 | 1,533,455 | -0.08(-0.20%) |
Apr 10, 2019 | 38.12 | 38.73 | 37.97 | 38.46 | 3,214,100 | +0.18(+0.46%) |
Apr 09, 2019 | 37.46 | 38.77 | 37.30 | 38.28 | 3,772,809 | +0.51(+1.35%) |
Apr 08, 2019 | 36.35 | 37.82 | 36.32 | 37.78 | 2,032,965 | +0.76(+2.06%) |
Apr 05, 2019 | 36.74 | 37.12 | 36.64 | 37.01 | 776,867 | +0.39(+1.07%) |
Apr 04, 2019 | 36.70 | 37.03 | 36.53 | 36.62 | 914,995 | -0.04(-0.11%) |
Apr 03, 2019 | 36.33 | 36.98 | 36.21 | 36.66 | 1,012,819 | +0.79(+2.21%) |
Apr 02, 2019 | 35.88 | 36.03 | 35.66 | 35.87 | 654,418 | -0.07(-0.19%) |
Apr 01, 2019 | 35.22 | 35.98 | 35.03 | 35.94 | 1,077,656 | +1.07(+3.05%) |
Mar 29, 2019 | 33.77 | 34.94 | 33.77 | 34.87 | 1,432,051 | +0.76(+2.23%) |
Mar 28, 2019 | 34.11 | 34.52 | 33.80 | 34.11 | 1,436,272 | +0.20(+0.58%) |
Mar 27, 2019 | 34.39 | 34.48 | 33.51 | 33.92 | 1,410,524 | -0.54(-1.56%) |
Mar 26, 2019 | 34.14 | 34.47 | 34.02 | 34.45 | 1,065,045 | +0.57(+1.67%) |
Mar 25, 2019 | 33.65 | 33.98 | 33.29 | 33.89 | 1,257,968 | +0.04(+0.12%) |
Mar 22, 2019 | 34.88 | 34.88 | 33.79 | 33.85 | 976,431 | -1.20(-3.43%) |
Mar 21, 2019 | 33.84 | 35.46 | 33.74 | 35.05 | 1,063,920 | +1.24(+3.67%) |
Mar 20, 2019 | 34.41 | 34.57 | 33.67 | 33.81 | 941,599 | -0.58(-1.68%) |
Mar 19, 2019 | 34.48 | 34.58 | 34.11 | 34.39 | 1,127,803 | +0.03(+0.09%) |
Mar 18, 2019 | 34.53 | 34.80 | 34.09 | 34.36 | 2,233,052 | -0.18(-0.51%) |
Mar 15, 2019 | 34.84 | 35.17 | 34.44 | 34.53 | 2,305,631 | +0.00(+0.00%) |
Mar 14, 2019 | 34.56 | 34.83 | 34.36 | 34.53 | 682,436 | +0.05(+0.14%) |
Mar 13, 2019 | 34.79 | 34.80 | 34.43 | 34.48 | 757,427 | -0.14(-0.40%) |
Mar 12, 2019 | 34.83 | 34.83 | 34.35 | 34.62 | 818,833 | -0.08(-0.23%) |
Mar 11, 2019 | 34.33 | 34.79 | 33.92 | 34.70 | 943,591 | +0.46(+1.34%) |
Mar 08, 2019 | 33.94 | 34.96 | 33.62 | 34.24 | 896,503 | +0.09(+0.26%) |
Mar 07, 2019 | 34.42 | 34.42 | 33.97 | 34.15 | 1,712,637 | -0.42(-1.22%) |
Mar 06, 2019 | 35.53 | 35.53 | 34.54 | 34.57 | 1,281,083 | -1.02(-2.86%) |
Mar 05, 2019 | 35.70 | 35.94 | 35.37 | 35.59 | 1,051,137 | -0.19(-0.52%) |
Mar 04, 2019 | 35.66 | 35.91 | 35.19 | 35.77 | 1,619,758 | +0.38(+1.08%) |
Mar 01, 2019 | 34.54 | 35.67 | 33.97 | 35.39 | 3,894,161 | +0.87(+2.52%) |
Feb 28, 2019 | 35.58 | 35.58 | 34.49 | 34.52 | 3,293,164 | -1.36(-3.79%) |
Feb 27, 2019 | 36.40 | 36.75 | 35.38 | 35.88 | 9,444,056 | -0.99(-2.68%) |
Feb 26, 2019 | 36.50 | 39.25 | 36.50 | 36.87 | 7,818,450 | +0.66(+1.84%) |
Feb 25, 2019 | 36.25 | 36.68 | 36.06 | 36.20 | 3,943,063 | +0.68(+1.93%) |
Feb 22, 2019 | 34.79 | 35.53 | 34.62 | 35.52 | 2,077,718 | +0.73(+2.11%) |
Feb 21, 2019 | 34.56 | 35.07 | 34.24 | 34.79 | 2,453,489 | +0.21(+0.59%) |
Feb 20, 2019 | 33.69 | 34.81 | 33.61 | 34.58 | 2,110,788 | +1.01(+3.00%) |
Feb 19, 2019 | 33.32 | 33.70 | 33.17 | 33.57 | 1,956,378 | +0.18(+0.53%) |
Feb 15, 2019 | 33.68 | 33.96 | 33.21 | 33.40 | 1,651,572 | -0.03(-0.09%) |
Feb 14, 2019 | 33.00 | 33.63 | 32.94 | 33.43 | 2,104,221 | +0.29(+0.88%) |
Feb 13, 2019 | 33.54 | 33.59 | 32.86 | 33.13 | 2,453,373 | -0.22(-0.67%) |
Feb 12, 2019 | 33.20 | 33.37 | 32.97 | 33.36 | 2,184,868 | +0.52(+1.58%) |
Feb 11, 2019 | 32.73 | 32.88 | 32.16 | 32.84 | 1,480,890 | +0.11(+0.33%) |
Feb 08, 2019 | 32.25 | 32.75 | 31.91 | 32.73 | 1,783,387 | +0.19(+0.57%) |
Feb 07, 2019 | 32.90 | 33.03 | 32.26 | 32.55 | 1,785,005 | -0.72(-2.17%) |
Feb 06, 2019 | 32.68 | 33.69 | 32.49 | 33.27 | 2,470,510 | +0.70(+2.16%) |
Feb 05, 2019 | 33.04 | 33.04 | 32.46 | 32.57 | 2,962,552 | -0.30(-0.92%) |
Feb 04, 2019 | 32.54 | 32.92 | 32.46 | 32.87 | 2,454,478 | +0.25(+0.78%) |
Feb 01, 2019 | 32.49 | 33.03 | 32.31 | 32.62 | 3,685,694 | +0.32(+1.00%) |
Jan 31, 2019 | 32.89 | 32.92 | 32.09 | 32.29 | 2,216,809 | -0.64(-1.96%) |
Jan 30, 2019 | 32.96 | 33.07 | 32.29 | 32.94 | 2,388,330 | +0.28(+0.87%) |
Jan 29, 2019 | 32.50 | 32.76 | 31.88 | 32.66 | 2,348,086 | +0.32(+1.00%) |
Jan 28, 2019 | 29.97 | 33.43 | 29.61 | 32.33 | 8,354,772 | +1.79(+5.87%) |
Jan 25, 2019 | 30.60 | 30.90 | 30.35 | 30.54 | 1,537,535 | +0.40(+1.33%) |
Jan 24, 2019 | 29.27 | 30.78 | 29.27 | 30.14 | 1,556,798 | +1.30(+4.50%) |
Jan 23, 2019 | 28.93 | 29.08 | 28.55 | 28.84 | 1,137,686 | +0.07(+0.24%) |
Jan 22, 2019 | 29.04 | 29.04 | 28.40 | 28.77 | 1,185,281 | -0.52(-1.76%) |
Jan 18, 2019 | 28.64 | 29.67 | 28.64 | 29.29 | 1,124,333 | +0.69(+2.42%) |
Jan 17, 2019 | 27.93 | 28.79 | 27.79 | 28.60 | 1,124,727 | +0.39(+1.38%) |
Jan 16, 2019 | 27.96 | 28.40 | 27.90 | 28.21 | 990,649 | +0.22(+0.80%) |
Jan 15, 2019 | 28.03 | 28.24 | 27.81 | 27.98 | 690,607 | +0.01(+0.03%) |
Jan 14, 2019 | 28.23 | 28.34 | 27.72 | 27.97 | 991,388 | -0.56(-1.95%) |
Jan 11, 2019 | 28.21 | 28.94 | 28.14 | 28.53 | 746,615 | +0.17(+0.58%) |
Jan 10, 2019 | 27.92 | 28.41 | 27.53 | 28.36 | 1,049,284 | +0.15(+0.52%) |
Jan 09, 2019 | 27.57 | 28.34 | 27.57 | 28.22 | 1,196,668 | +0.95(+3.47%) |
Jan 08, 2019 | 28.42 | 28.45 | 27.11 | 27.27 | 1,260,025 | -1.04(-3.68%) |
Jan 07, 2019 | 28.07 | 28.56 | 27.80 | 28.32 | 1,223,161 | +0.31(+1.11%) |
Jan 04, 2019 | 27.33 | 28.07 | 26.97 | 28.00 | 933,064 | +1.26(+4.70%) |
Jan 03, 2019 | 28.26 | 28.50 | 26.71 | 26.75 | 1,417,720 | -2.15(-7.46%) |
Jan 02, 2019 | 27.09 | 29.70 | 26.88 | 28.90 | 6,575,305 | +1.70(+6.26%) |
Dec 31, 2018 | 27.13 | 27.41 | 26.76 | 27.20 | 1,064,850 | +0.41(+1.55%) |
Dec 28, 2018 | 26.07 | 27.55 | 26.07 | 26.79 | 1,581,942 | +0.75(+2.88%) |
Dec 27, 2018 | 24.81 | 26.04 | 24.81 | 26.03 | 1,466,443 | +0.68(+2.69%) |
Dec 26, 2018 | 24.08 | 25.38 | 23.90 | 25.35 | 941,804 | +1.52(+6.38%) |
Dec 24, 2018 | 24.09 | 24.71 | 23.82 | 23.83 | 1,115,205 | -0.55(-2.24%) |
Dec 21, 2018 | 24.97 | 25.18 | 24.31 | 24.38 | 2,277,279 | -0.40(-1.61%) |
Dec 20, 2018 | 24.45 | 25.10 | 24.34 | 24.78 | 1,395,066 | +0.31(+1.28%) |
Dec 19, 2018 | 25.27 | 25.83 | 24.27 | 24.46 | 1,548,782 | -0.86(-3.39%) |
Dec 18, 2018 | 25.38 | 26.19 | 25.24 | 25.32 | 1,235,317 | +0.20(+0.82%) |
Dec 17, 2018 | 25.30 | 25.95 | 25.06 | 25.12 | 830,966 | -0.23(-0.92%) |
Dec 14, 2018 | 25.81 | 26.37 | 25.32 | 25.35 | 855,941 | -0.62(-2.40%) |
Dec 13, 2018 | 26.28 | 26.42 | 25.86 | 25.98 | 739,708 | -0.11(-0.41%) |
Dec 12, 2018 | 26.03 | 26.63 | 25.61 | 26.08 | 951,981 | +0.53(+2.06%) |
Dec 11, 2018 | 26.45 | 26.68 | 25.26 | 25.56 | 1,215,649 | -0.50(-1.91%) |
Dec 10, 2018 | 26.01 | 26.35 | 25.68 | 26.05 | 856,463 | +0.02(+0.07%) |
Dec 07, 2018 | 27.12 | 27.29 | 25.99 | 26.03 | 858,812 | -1.13(-4.16%) |
Dec 06, 2018 | 27.23 | 27.47 | 26.77 | 27.17 | 1,220,444 | -0.67(-2.42%) |
Dec 04, 2018 | 29.25 | 29.32 | 27.77 | 27.84 | 1,747,470 | -1.70(-5.74%) |