Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 66.49 | 68.16 | 65.62 | 67.54 | 31,015 | +0.32(+0.47%) |
Dec 30, 2019 | 67.76 | 67.76 | 65.87 | 67.22 | 53,484 | -0.68(-1.01%) |
Dec 27, 2019 | 68.67 | 68.71 | 67.50 | 67.90 | 24,570 | -0.13(-0.18%) |
Dec 26, 2019 | 69.17 | 69.31 | 67.02 | 68.03 | 45,982 | -0.78(-1.14%) |
Dec 24, 2019 | 66.91 | 68.81 | 66.91 | 68.81 | 24,067 | +1.76(+2.63%) |
Dec 23, 2019 | 69.54 | 69.96 | 67.05 | 67.05 | 48,966 | -2.37(-3.42%) |
Dec 20, 2019 | 66.20 | 69.52 | 66.20 | 69.42 | 47,429 | +3.52(+5.33%) |
Dec 19, 2019 | 67.53 | 67.83 | 64.99 | 65.91 | 102,027 | -1.63(-2.41%) |
Dec 18, 2019 | 69.88 | 70.37 | 66.81 | 67.54 | 95,802 | -2.15(-3.09%) |
Dec 17, 2019 | 71.71 | 72.35 | 69.44 | 69.69 | 57,572 | -1.63(-2.29%) |
Dec 16, 2019 | 72.04 | 72.99 | 70.51 | 71.32 | 73,222 | -0.12(-0.17%) |
Dec 13, 2019 | 70.99 | 71.89 | 70.01 | 71.44 | 29,807 | +0.70(+0.98%) |
Dec 12, 2019 | 73.99 | 74.82 | 70.68 | 70.75 | 100,610 | -3.39(-4.57%) |
Dec 11, 2019 | 72.39 | 74.18 | 71.27 | 74.13 | 52,163 | +2.07(+2.87%) |
Dec 10, 2019 | 73.09 | 73.20 | 71.22 | 72.07 | 41,139 | -1.02(-1.40%) |
Dec 09, 2019 | 71.72 | 73.60 | 71.72 | 73.09 | 25,121 | +1.09(+1.52%) |
Dec 06, 2019 | 74.48 | 75.61 | 71.69 | 72.00 | 113,387 | -1.80(-2.44%) |
Dec 05, 2019 | 71.22 | 74.02 | 71.22 | 73.79 | 49,560 | +2.66(+3.74%) |
Dec 04, 2019 | 70.32 | 72.06 | 69.66 | 71.13 | 34,279 | +1.42(+2.04%) |
Dec 03, 2019 | 67.53 | 69.95 | 67.16 | 69.71 | 35,358 | -0.39(-0.55%) |
Dec 02, 2019 | 73.45 | 73.45 | 69.44 | 70.10 | 88,971 | -3.26(-4.44%) |
Nov 29, 2019 | 73.81 | 74.79 | 73.11 | 73.36 | 22,657 | -1.07(-1.44%) |
Nov 27, 2019 | 75.41 | 76.58 | 74.28 | 74.43 | 67,367 | -0.61(-0.81%) |
Nov 26, 2019 | 72.46 | 75.04 | 72.31 | 75.04 | 109,867 | +3.04(+4.22%) |
Nov 25, 2019 | 70.11 | 72.39 | 70.11 | 72.00 | 53,086 | +2.38(+3.42%) |
Nov 22, 2019 | 69.84 | 70.77 | 69.35 | 69.61 | 24,268 | +0.10(+0.14%) |
Nov 21, 2019 | 71.34 | 72.23 | 69.45 | 69.51 | 38,285 | -1.89(-2.64%) |
Nov 20, 2019 | 70.51 | 73.73 | 70.09 | 71.40 | 70,296 | +0.27(+0.38%) |
Nov 19, 2019 | 72.74 | 73.17 | 70.96 | 71.13 | 56,498 | -1.67(-2.29%) |
Nov 18, 2019 | 70.72 | 73.72 | 70.51 | 72.80 | 97,626 | +2.22(+3.15%) |
Nov 15, 2019 | 72.99 | 73.58 | 70.21 | 70.58 | 96,772 | -1.97(-2.71%) |
Nov 14, 2019 | 71.50 | 72.99 | 70.77 | 72.54 | 75,520 | +1.11(+1.56%) |
Nov 13, 2019 | 69.68 | 72.13 | 69.68 | 71.43 | 119,229 | +1.08(+1.54%) |
Nov 12, 2019 | 70.26 | 72.09 | 67.07 | 70.35 | 184,574 | +1.29(+1.87%) |
Nov 11, 2019 | 65.06 | 69.11 | 65.06 | 69.06 | 65,316 | +2.99(+4.52%) |
Nov 08, 2019 | 65.15 | 66.35 | 65.13 | 66.07 | 40,783 | +0.83(+1.28%) |
Nov 07, 2019 | 69.89 | 70.36 | 64.38 | 65.23 | 141,651 | -4.06(-5.86%) |
Nov 06, 2019 | 66.46 | 69.40 | 65.79 | 69.30 | 81,553 | +2.84(+4.27%) |
Nov 05, 2019 | 68.17 | 68.57 | 65.66 | 66.46 | 104,580 | -1.95(-2.85%) |
Nov 04, 2019 | 75.70 | 75.70 | 67.67 | 68.40 | 178,713 | -5.50(-7.44%) |
Nov 01, 2019 | 70.54 | 73.93 | 70.54 | 73.90 | 111,373 | +3.99(+5.71%) |
Oct 31, 2019 | 70.96 | 71.37 | 69.02 | 69.91 | 58,976 | -0.62(-0.87%) |
Oct 30, 2019 | 69.51 | 70.56 | 65.53 | 70.53 | 238,719 | +1.08(+1.56%) |
Oct 29, 2019 | 69.67 | 72.54 | 69.24 | 69.44 | 102,553 | -1.11(-1.58%) |
Oct 28, 2019 | 75.47 | 75.47 | 70.40 | 70.56 | 186,208 | -3.87(-5.20%) |
Oct 25, 2019 | 74.68 | 77.07 | 74.18 | 74.43 | 108,050 | -0.01(-0.01%) |
Oct 24, 2019 | 72.92 | 74.59 | 72.49 | 74.44 | 62,972 | +1.91(+2.63%) |
Oct 23, 2019 | 73.13 | 73.49 | 71.55 | 72.53 | 92,424 | -0.33(-0.45%) |
Oct 22, 2019 | 72.89 | 74.23 | 71.10 | 72.86 | 125,086 | +1.30(+1.82%) |
Oct 21, 2019 | 74.10 | 75.24 | 71.41 | 71.56 | 184,589 | -1.61(-2.20%) |
Oct 18, 2019 | 71.20 | 73.35 | 71.04 | 73.17 | 121,644 | +1.63(+2.28%) |
Oct 17, 2019 | 70.92 | 72.98 | 70.92 | 71.54 | 128,962 | +1.31(+1.87%) |
Oct 16, 2019 | 67.47 | 70.26 | 67.01 | 70.23 | 121,655 | +3.09(+4.60%) |
Oct 15, 2019 | 65.43 | 67.39 | 65.43 | 67.14 | 78,619 | +2.50(+3.87%) |
Oct 14, 2019 | 63.69 | 64.96 | 63.37 | 64.64 | 68,211 | +0.85(+1.32%) |
Oct 11, 2019 | 64.85 | 66.53 | 63.77 | 63.79 | 107,949 | +0.03(+0.05%) |
Oct 10, 2019 | 64.07 | 64.07 | 62.74 | 63.76 | 58,445 | -0.09(-0.14%) |
Oct 09, 2019 | 64.84 | 65.42 | 63.26 | 63.85 | 73,927 | +0.40(+0.63%) |
Oct 08, 2019 | 62.96 | 65.50 | 62.76 | 63.46 | 85,067 | -0.68(-1.05%) |
Oct 07, 2019 | 64.83 | 65.26 | 63.76 | 64.13 | 43,011 | -0.88(-1.36%) |
Oct 04, 2019 | 61.79 | 65.11 | 61.79 | 65.02 | 104,727 | +3.64(+5.94%) |
Oct 03, 2019 | 60.56 | 62.17 | 59.24 | 61.37 | 68,061 | +0.31(+0.50%) |
Oct 02, 2019 | 62.53 | 62.78 | 59.15 | 61.06 | 78,318 | -1.47(-2.35%) |
Oct 01, 2019 | 64.92 | 65.80 | 62.26 | 62.53 | 67,819 | -1.90(-2.94%) |
Sep 30, 2019 | 61.78 | 64.86 | 61.72 | 64.43 | 74,444 | +2.96(+4.81%) |
Sep 27, 2019 | 63.87 | 63.87 | 60.97 | 61.47 | 86,903 | -1.51(-2.40%) |
Sep 26, 2019 | 63.06 | 64.00 | 61.97 | 62.98 | 44,813 | +0.44(+0.71%) |
Sep 25, 2019 | 60.70 | 62.82 | 60.23 | 62.54 | 80,944 | +2.06(+3.40%) |
Sep 24, 2019 | 60.89 | 62.36 | 60.03 | 60.49 | 158,907 | +0.14(+0.23%) |
Sep 23, 2019 | 60.22 | 61.38 | 59.56 | 60.35 | 25,526 | -0.21(-0.34%) |
Sep 20, 2019 | 61.05 | 61.68 | 60.56 | 60.56 | 43,214 | -0.28(-0.46%) |
Sep 19, 2019 | 61.41 | 61.88 | 60.41 | 60.83 | 41,905 | -0.11(-0.18%) |
Sep 18, 2019 | 59.80 | 61.15 | 58.46 | 60.94 | 102,577 | +1.15(+1.93%) |
Sep 17, 2019 | 58.85 | 59.96 | 58.72 | 59.79 | 38,583 | +0.78(+1.31%) |
Sep 16, 2019 | 59.63 | 59.95 | 57.58 | 59.02 | 65,518 | -0.71(-1.18%) |
Sep 13, 2019 | 60.94 | 61.85 | 58.96 | 59.72 | 49,660 | -0.63(-1.04%) |
Sep 12, 2019 | 59.56 | 61.69 | 59.47 | 60.35 | 93,334 | +1.18(+2.00%) |
Sep 11, 2019 | 57.58 | 59.39 | 57.10 | 59.17 | 60,226 | +2.41(+4.25%) |
Sep 10, 2019 | 56.87 | 56.97 | 55.05 | 56.76 | 17,837 | -0.31(-0.54%) |
Sep 09, 2019 | 56.60 | 57.80 | 56.05 | 57.06 | 30,864 | +1.10(+1.97%) |
Sep 06, 2019 | 55.60 | 56.80 | 55.35 | 55.96 | 31,327 | +0.82(+1.49%) |
Sep 05, 2019 | 57.34 | 57.34 | 54.15 | 55.14 | 38,166 | -0.10(-0.18%) |
Sep 04, 2019 | 54.03 | 55.64 | 53.54 | 55.24 | 28,758 | +2.47(+4.68%) |
Sep 03, 2019 | 52.99 | 53.32 | 52.21 | 52.76 | 21,516 | -1.40(-2.58%) |
Aug 30, 2019 | 54.28 | 54.38 | 52.91 | 54.16 | 22,362 | +0.50(+0.92%) |
Aug 29, 2019 | 52.72 | 54.11 | 52.68 | 53.67 | 33,390 | +2.07(+4.02%) |
Aug 28, 2019 | 49.03 | 51.81 | 48.84 | 51.59 | 41,352 | +1.26(+2.50%) |
Aug 27, 2019 | 52.21 | 52.32 | 50.10 | 50.33 | 26,517 | -0.79(-1.55%) |
Aug 26, 2019 | 51.12 | 51.62 | 50.44 | 51.13 | 67,648 | +0.76(+1.52%) |
Aug 23, 2019 | 52.84 | 55.08 | 49.89 | 50.36 | 64,770 | -4.21(-7.71%) |
Aug 22, 2019 | 53.97 | 55.74 | 53.09 | 54.57 | 65,408 | +0.87(+1.63%) |
Aug 21, 2019 | 52.49 | 54.01 | 52.14 | 53.70 | 49,603 | +2.21(+4.29%) |
Aug 20, 2019 | 50.36 | 52.07 | 50.01 | 51.49 | 50,167 | +1.46(+2.92%) |
Aug 19, 2019 | 49.59 | 50.73 | 49.08 | 50.02 | 58,185 | +2.00(+4.15%) |
Aug 16, 2019 | 47.49 | 48.25 | 46.58 | 48.03 | 14,203 | +1.73(+3.74%) |
Aug 15, 2019 | 47.09 | 47.28 | 46.07 | 46.30 | 23,263 | -0.69(-1.46%) |
Aug 14, 2019 | 48.01 | 48.38 | 46.12 | 46.98 | 57,134 | -2.89(-5.79%) |
Aug 13, 2019 | 47.74 | 50.61 | 47.74 | 49.87 | 20,381 | +2.61(+5.52%) |
Aug 12, 2019 | 48.39 | 48.39 | 47.13 | 47.26 | 11,118 | -1.90(-3.87%) |
Aug 09, 2019 | 50.01 | 50.35 | 49.03 | 49.16 | 18,232 | -1.66(-3.27%) |
Aug 08, 2019 | 49.54 | 50.83 | 49.21 | 50.83 | 43,731 | +1.99(+4.06%) |
Aug 07, 2019 | 45.08 | 48.97 | 44.37 | 48.84 | 19,497 | +2.40(+5.17%) |
Aug 06, 2019 | 45.20 | 46.54 | 45.12 | 46.44 | 18,144 | +1.50(+3.34%) |
Aug 05, 2019 | 46.14 | 46.86 | 44.18 | 44.94 | 38,106 | -3.04(-6.33%) |
Aug 02, 2019 | 47.77 | 48.49 | 47.18 | 47.98 | 32,435 | -0.25(-0.51%) |
Aug 01, 2019 | 47.69 | 51.13 | 47.65 | 48.23 | 46,315 | +0.43(+0.89%) |
Jul 31, 2019 | 49.10 | 49.87 | 46.42 | 47.80 | 57,639 | -1.59(-3.22%) |
Jul 30, 2019 | 45.98 | 50.13 | 45.98 | 49.39 | 69,100 | +3.04(+6.55%) |
Jul 29, 2019 | 47.50 | 48.11 | 45.64 | 46.35 | 52,507 | -1.24(-2.61%) |
Jul 26, 2019 | 48.69 | 48.69 | 47.15 | 47.59 | 20,045 | -1.09(-2.24%) |
Jul 25, 2019 | 46.91 | 48.83 | 46.76 | 48.68 | 57,759 | +2.60(+5.64%) |
Jul 24, 2019 | 43.86 | 46.12 | 43.86 | 46.08 | 34,411 | +1.94(+4.39%) |
Jul 23, 2019 | 45.99 | 46.08 | 43.56 | 44.14 | 34,974 | -1.30(-2.87%) |
Jul 22, 2019 | 46.45 | 47.63 | 45.30 | 45.45 | 32,875 | -1.01(-2.18%) |
Jul 19, 2019 | 47.46 | 48.47 | 46.46 | 46.46 | 24,276 | -1.05(-2.21%) |
Jul 18, 2019 | 47.56 | 48.28 | 46.64 | 47.51 | 37,502 | -0.33(-0.69%) |
Jul 17, 2019 | 49.08 | 49.65 | 47.84 | 47.84 | 13,323 | -1.54(-3.13%) |
Jul 16, 2019 | 48.04 | 49.68 | 48.04 | 49.39 | 31,489 | +1.03(+2.14%) |
Jul 15, 2019 | 49.58 | 49.86 | 47.98 | 48.36 | 49,554 | -0.83(-1.70%) |
Jul 12, 2019 | 47.24 | 49.73 | 47.13 | 49.19 | 84,614 | +2.16(+4.60%) |
Jul 11, 2019 | 47.58 | 47.58 | 45.60 | 47.03 | 62,433 | -0.13(-0.27%) |
Jul 10, 2019 | 46.81 | 47.35 | 46.02 | 47.15 | 52,275 | +1.16(+2.53%) |
Jul 09, 2019 | 46.55 | 46.76 | 45.54 | 45.99 | 14,358 | -0.95(-2.03%) |
Jul 08, 2019 | 46.16 | 47.14 | 46.16 | 46.95 | 10,647 | +0.59(+1.26%) |
Jul 05, 2019 | 47.40 | 47.40 | 44.92 | 46.36 | 25,988 | -1.89(-3.91%) |
Jul 03, 2019 | 47.14 | 48.39 | 47.03 | 48.25 | 34,651 | +1.24(+2.64%) |
Jul 02, 2019 | 46.27 | 47.01 | 45.60 | 47.01 | 16,918 | +0.75(+1.63%) |
Jul 01, 2019 | 47.05 | 47.76 | 45.30 | 46.25 | 33,053 | +0.70(+1.55%) |
Jun 28, 2019 | 44.32 | 46.46 | 44.32 | 45.55 | 43,616 | +1.16(+2.62%) |
Jun 27, 2019 | 43.42 | 44.40 | 42.46 | 44.39 | 33,430 | +2.64(+6.33%) |
Jun 26, 2019 | 42.32 | 42.49 | 40.75 | 41.74 | 33,152 | -0.45(-1.06%) |
Jun 25, 2019 | 46.67 | 46.78 | 41.51 | 42.19 | 99,107 | -3.23(-7.12%) |
Jun 24, 2019 | 45.62 | 46.70 | 44.87 | 45.43 | 34,147 | -0.19(-0.41%) |
Jun 21, 2019 | 48.79 | 48.79 | 45.52 | 45.61 | 66,040 | -3.03(-6.22%) |
Jun 20, 2019 | 47.84 | 48.87 | 46.66 | 48.64 | 53,478 | +1.98(+4.25%) |
Jun 19, 2019 | 48.32 | 48.32 | 44.66 | 46.65 | 137,961 | -1.53(-3.17%) |
Jun 18, 2019 | 48.73 | 50.14 | 47.41 | 48.18 | 79,644 | -0.03(-0.06%) |
Jun 17, 2019 | 49.92 | 50.36 | 47.15 | 48.21 | 114,622 | -1.34(-2.70%) |
Jun 14, 2019 | 48.45 | 49.78 | 48.32 | 49.55 | 115,544 | +1.19(+2.46%) |
Jun 13, 2019 | 47.20 | 48.60 | 47.20 | 48.36 | 31,380 | +1.80(+3.85%) |
Jun 12, 2019 | 47.31 | 47.60 | 46.39 | 46.57 | 25,081 | +0.12(+0.26%) |
Jun 11, 2019 | 48.83 | 48.83 | 45.31 | 46.45 | 47,120 | -1.46(-3.04%) |
Jun 10, 2019 | 48.76 | 49.59 | 47.30 | 47.91 | 66,920 | -0.07(-0.14%) |
Jun 07, 2019 | 46.63 | 48.53 | 46.63 | 47.97 | 38,414 | +1.71(+3.69%) |
Jun 06, 2019 | 45.62 | 47.42 | 45.31 | 46.27 | 26,441 | +0.29(+0.64%) |
Jun 05, 2019 | 45.66 | 46.13 | 44.13 | 45.98 | 31,354 | +1.01(+2.24%) |
Jun 04, 2019 | 43.05 | 45.09 | 42.78 | 44.97 | 26,824 | +3.11(+7.44%) |
Jun 03, 2019 | 39.88 | 42.94 | 39.88 | 41.85 | 43,568 | +1.97(+4.95%) |
May 31, 2019 | 41.24 | 41.24 | 39.37 | 39.88 | 30,953 | -2.18(-5.19%) |
May 30, 2019 | 41.78 | 42.96 | 41.13 | 42.06 | 14,006 | +0.26(+0.62%) |
May 29, 2019 | 42.98 | 43.14 | 41.04 | 41.81 | 49,151 | -1.39(-3.21%) |
May 28, 2019 | 45.75 | 45.82 | 43.14 | 43.19 | 35,383 | -2.06(-4.56%) |
May 24, 2019 | 43.50 | 45.26 | 43.50 | 45.26 | 23,492 | +2.21(+5.14%) |
May 23, 2019 | 43.65 | 44.63 | 42.68 | 43.05 | 45,037 | -1.60(-3.57%) |
May 22, 2019 | 44.80 | 46.13 | 42.89 | 44.64 | 50,668 | -1.94(-4.17%) |
May 21, 2019 | 44.93 | 46.91 | 44.56 | 46.59 | 65,124 | +1.96(+4.40%) |
May 20, 2019 | 46.21 | 46.97 | 44.32 | 44.62 | 30,662 | -2.48(-5.26%) |
May 17, 2019 | 47.70 | 49.21 | 47.10 | 47.10 | 62,309 | -1.43(-2.94%) |
May 16, 2019 | 48.04 | 49.41 | 47.64 | 48.53 | 67,039 | +1.40(+2.98%) |
May 15, 2019 | 45.89 | 47.25 | 45.52 | 47.13 | 19,946 | +0.51(+1.09%) |
May 14, 2019 | 44.65 | 47.44 | 43.87 | 46.62 | 32,027 | +2.34(+5.29%) |
May 13, 2019 | 44.43 | 44.53 | 42.90 | 44.27 | 40,141 | -1.88(-4.08%) |
May 10, 2019 | 45.35 | 46.18 | 43.99 | 46.16 | 24,601 | +0.20(+0.43%) |
May 09, 2019 | 44.09 | 45.98 | 43.36 | 45.96 | 50,962 | +1.21(+2.70%) |
May 08, 2019 | 46.09 | 46.43 | 44.75 | 44.75 | 20,406 | -1.20(-2.61%) |
May 07, 2019 | 47.51 | 47.65 | 44.73 | 45.95 | 91,148 | -1.86(-3.90%) |
May 06, 2019 | 45.78 | 48.14 | 45.67 | 47.82 | 148,627 | -0.51(-1.05%) |
May 03, 2019 | 47.61 | 48.77 | 46.85 | 48.32 | 143,977 | +1.00(+2.12%) |
May 02, 2019 | 46.04 | 48.14 | 45.56 | 47.32 | 91,487 | +1.53(+3.34%) |
May 01, 2019 | 46.04 | 48.60 | 45.67 | 45.79 | 62,093 | -0.13(-0.28%) |
Apr 30, 2019 | 44.99 | 46.07 | 44.66 | 45.92 | 51,679 | +0.56(+1.22%) |
Apr 29, 2019 | 45.00 | 45.66 | 44.23 | 45.37 | 49,729 | +0.45(+0.99%) |
Apr 26, 2019 | 45.40 | 45.40 | 44.14 | 44.92 | 26,113 | -0.28(-0.61%) |
Apr 25, 2019 | 46.83 | 47.31 | 43.10 | 45.20 | 149,473 | -3.01(-6.23%) |
Apr 24, 2019 | 47.61 | 49.04 | 47.17 | 48.20 | 83,269 | +0.44(+0.91%) |
Apr 23, 2019 | 46.83 | 48.44 | 46.61 | 47.77 | 78,958 | +1.76(+3.82%) |
Apr 22, 2019 | 47.21 | 47.21 | 45.14 | 46.01 | 55,676 | -1.25(-2.64%) |
Apr 18, 2019 | 45.92 | 47.43 | 45.55 | 47.26 | 74,610 | +1.26(+2.74%) |
Apr 17, 2019 | 45.84 | 46.10 | 45.17 | 46.00 | 101,219 | +0.54(+1.18%) |
Apr 16, 2019 | 45.10 | 45.47 | 44.39 | 45.47 | 45,032 | +0.75(+1.69%) |
Apr 15, 2019 | 44.57 | 45.09 | 43.97 | 44.71 | 86,927 | +0.35(+0.78%) |
Apr 12, 2019 | 44.63 | 44.87 | 44.01 | 44.36 | 64,124 | +0.34(+0.77%) |
Apr 11, 2019 | 42.35 | 44.08 | 42.35 | 44.03 | 83,744 | +1.46(+3.43%) |
Apr 10, 2019 | 41.49 | 42.78 | 41.37 | 42.57 | 46,435 | +1.21(+2.93%) |
Apr 09, 2019 | 42.95 | 42.95 | 41.07 | 41.36 | 57,950 | -1.65(-3.83%) |
Apr 08, 2019 | 43.00 | 43.20 | 42.18 | 43.01 | 79,030 | +0.03(+0.07%) |
Apr 05, 2019 | 41.51 | 43.01 | 41.51 | 42.98 | 155,773 | +1.85(+4.51%) |
Apr 04, 2019 | 38.98 | 41.13 | 38.67 | 41.12 | 79,455 | +2.45(+6.33%) |
Apr 03, 2019 | 38.00 | 39.48 | 37.84 | 38.67 | 51,434 | +1.13(+3.01%) |
Apr 02, 2019 | 37.65 | 37.73 | 36.77 | 37.54 | 20,112 | -0.10(-0.26%) |
Apr 01, 2019 | 37.58 | 38.02 | 36.51 | 37.64 | 66,762 | +0.60(+1.61%) |
Mar 29, 2019 | 37.92 | 39.03 | 36.84 | 37.04 | 55,151 | -0.62(-1.63%) |
Mar 28, 2019 | 39.45 | 39.49 | 36.95 | 37.66 | 92,765 | -1.39(-3.56%) |
Mar 27, 2019 | 37.62 | 39.97 | 37.62 | 39.05 | 108,643 | +2.27(+6.18%) |
Mar 26, 2019 | 37.34 | 37.34 | 35.61 | 36.78 | 55,825 | -0.05(-0.13%) |
Mar 25, 2019 | 34.82 | 37.04 | 34.42 | 36.83 | 89,849 | +2.17(+6.27%) |
Mar 22, 2019 | 35.04 | 36.43 | 34.38 | 34.65 | 69,770 | -0.73(-2.07%) |
Mar 21, 2019 | 32.83 | 35.98 | 32.83 | 35.39 | 206,488 | +2.19(+6.60%) |
Mar 20, 2019 | 33.89 | 34.26 | 31.52 | 33.20 | 320,879 | -0.73(-2.15%) |
Mar 19, 2019 | 36.20 | 36.20 | 33.72 | 33.93 | 24,792 | -1.63(-4.57%) |
Mar 18, 2019 | 35.21 | 35.76 | 34.69 | 35.55 | 22,029 | +0.42(+1.18%) |
Mar 15, 2019 | 35.40 | 36.35 | 35.01 | 35.14 | 20,599 | -0.28(-0.78%) |
Mar 14, 2019 | 35.84 | 36.01 | 34.83 | 35.41 | 20,719 | -0.43(-1.21%) |
Mar 13, 2019 | 37.21 | 37.48 | 35.75 | 35.85 | 135,321 | -0.96(-2.62%) |
Mar 12, 2019 | 37.14 | 37.14 | 36.05 | 36.81 | 20,147 | -0.04(-0.11%) |
Mar 11, 2019 | 35.76 | 36.95 | 35.76 | 36.85 | 24,533 | +1.50(+4.24%) |
Mar 08, 2019 | 35.16 | 36.08 | 34.30 | 35.35 | 41,198 | +0.12(+0.35%) |
Mar 07, 2019 | 34.28 | 35.78 | 33.84 | 35.23 | 27,734 | +1.27(+3.73%) |
Mar 06, 2019 | 34.45 | 35.07 | 33.94 | 33.96 | 24,156 | -0.51(-1.47%) |
Mar 05, 2019 | 36.22 | 36.22 | 34.46 | 34.46 | 59,111 | -1.91(-5.25%) |
Mar 04, 2019 | 35.49 | 36.98 | 35.49 | 36.37 | 44,460 | +1.33(+3.79%) |
Mar 01, 2019 | 35.97 | 36.34 | 33.85 | 35.05 | 66,543 | -0.26(-0.73%) |
Feb 28, 2019 | 36.58 | 36.58 | 35.06 | 35.31 | 52,566 | -1.66(-4.50%) |
Feb 27, 2019 | 37.64 | 38.62 | 35.84 | 36.97 | 72,081 | -0.83(-2.20%) |
Feb 26, 2019 | 37.93 | 39.10 | 37.06 | 37.80 | 64,580 | -0.88(-2.28%) |
Feb 25, 2019 | 40.24 | 40.68 | 38.54 | 38.68 | 55,740 | -0.81(-2.06%) |
Feb 22, 2019 | 38.87 | 39.77 | 38.54 | 39.49 | 108,044 | +1.18(+3.08%) |
Feb 21, 2019 | 36.63 | 38.36 | 36.30 | 38.32 | 54,821 | +0.98(+2.63%) |
Feb 20, 2019 | 38.39 | 38.39 | 36.94 | 37.34 | 46,979 | -0.77(-2.03%) |
Feb 19, 2019 | 36.90 | 38.72 | 36.90 | 38.11 | 52,675 | +0.67(+1.80%) |
Feb 15, 2019 | 36.75 | 37.66 | 36.61 | 37.43 | 41,198 | +1.07(+2.94%) |
Feb 14, 2019 | 35.83 | 36.84 | 35.02 | 36.36 | 30,718 | -0.25(-0.68%) |
Feb 13, 2019 | 37.51 | 38.01 | 35.77 | 36.61 | 55,911 | -0.95(-2.53%) |
Feb 12, 2019 | 34.10 | 37.69 | 34.10 | 37.56 | 117,576 | +4.37(+13.16%) |
Feb 11, 2019 | 33.25 | 33.32 | 32.52 | 33.20 | 12,929 | +0.35(+1.06%) |
Feb 08, 2019 | 33.17 | 33.45 | 32.12 | 32.85 | 41,602 | -0.66(-1.98%) |
Feb 07, 2019 | 32.48 | 33.67 | 32.27 | 33.51 | 19,683 | +0.76(+2.34%) |
Feb 06, 2019 | 34.12 | 34.82 | 32.66 | 32.75 | 29,541 | -1.93(-5.58%) |
Feb 05, 2019 | 34.65 | 34.94 | 34.01 | 34.68 | 24,953 | +0.67(+1.98%) |
Feb 04, 2019 | 34.09 | 34.46 | 33.20 | 34.01 | 31,576 | -0.32(-0.92%) |
Feb 01, 2019 | 34.72 | 35.96 | 34.11 | 34.32 | 56,243 | -0.55(-1.59%) |
Jan 31, 2019 | 32.45 | 35.39 | 31.95 | 34.88 | 114,242 | +2.43(+7.48%) |
Jan 30, 2019 | 32.30 | 32.73 | 30.61 | 32.45 | 55,127 | +0.92(+2.92%) |
Jan 29, 2019 | 29.36 | 31.75 | 27.93 | 31.53 | 47,898 | +1.28(+4.23%) |
Jan 28, 2019 | 30.33 | 31.23 | 29.71 | 30.25 | 12,240 | +0.10(+0.33%) |
Jan 25, 2019 | 30.70 | 32.64 | 29.56 | 30.16 | 77,247 | -0.21(-0.69%) |
Jan 24, 2019 | 29.06 | 30.43 | 29.06 | 30.36 | 15,557 | +1.54(+5.35%) |
Jan 23, 2019 | 28.27 | 29.69 | 28.11 | 28.82 | 19,896 | +0.50(+1.76%) |
Jan 22, 2019 | 28.81 | 29.48 | 27.93 | 28.32 | 31,236 | -1.56(-5.24%) |
Jan 18, 2019 | 30.39 | 30.61 | 29.71 | 29.89 | 196,298 | -0.19(-0.63%) |
Jan 17, 2019 | 29.48 | 30.40 | 29.33 | 30.08 | 100,098 | -0.06(-0.20%) |
Jan 16, 2019 | 31.22 | 31.33 | 30.05 | 30.14 | 27,499 | -0.91(-2.93%) |
Jan 15, 2019 | 31.34 | 31.34 | 29.92 | 31.05 | 47,353 | +0.04(+0.14%) |
Jan 14, 2019 | 31.69 | 32.28 | 30.95 | 31.00 | 35,909 | -1.32(-4.09%) |
Jan 11, 2019 | 31.74 | 33.11 | 31.23 | 32.32 | 52,810 | +0.40(+1.24%) |
Jan 10, 2019 | 32.42 | 32.68 | 31.23 | 31.93 | 55,971 | -0.56(-1.74%) |
Jan 09, 2019 | 30.13 | 33.19 | 29.21 | 32.49 | 312,494 | +2.87(+9.69%) |
Jan 08, 2019 | 30.37 | 30.37 | 28.34 | 29.62 | 48,863 | +0.53(+1.81%) |
Jan 07, 2019 | 27.02 | 29.77 | 26.78 | 29.10 | 68,504 | +2.09(+7.74%) |
Jan 04, 2019 | 25.34 | 27.22 | 25.34 | 27.01 | 31,100 | +2.96(+12.31%) |
Jan 03, 2019 | 23.60 | 25.18 | 23.57 | 24.05 | 22,906 | -0.76(-3.07%) |