Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.62 | 35.94 | 35.62 | 35.81 | 21,377 | +0.08(+0.22%) |
Dec 30, 2019 | 36.37 | 36.37 | 35.72 | 35.73 | 80,200 | -0.47(-1.31%) |
Dec 27, 2019 | 36.52 | 36.52 | 36.20 | 36.20 | 14,893 | -0.14(-0.38%) |
Dec 26, 2019 | 35.75 | 36.34 | 35.75 | 36.34 | 10,028 | +0.60(+1.68%) |
Dec 24, 2019 | 35.76 | 35.82 | 35.63 | 35.74 | 7,193 | +0.11(+0.30%) |
Dec 23, 2019 | 35.47 | 35.70 | 35.47 | 35.63 | 76,837 | +0.17(+0.47%) |
Dec 20, 2019 | 35.52 | 35.61 | 35.31 | 35.47 | 14,285 | +0.15(+0.43%) |
Dec 19, 2019 | 35.24 | 35.38 | 35.20 | 35.31 | 7,155 | +0.10(+0.29%) |
Dec 18, 2019 | 35.25 | 35.41 | 35.21 | 35.21 | 5,981 | -0.01(-0.04%) |
Dec 17, 2019 | 35.37 | 35.37 | 34.87 | 35.23 | 18,048 | +0.02(+0.05%) |
Dec 16, 2019 | 35.21 | 35.37 | 35.07 | 35.21 | 19,663 | +0.16(+0.46%) |
Dec 13, 2019 | 35.21 | 35.60 | 35.01 | 35.05 | 19,756 | -0.17(-0.49%) |
Dec 12, 2019 | 34.97 | 35.38 | 34.92 | 35.22 | 14,855 | +0.39(+1.12%) |
Dec 11, 2019 | 34.78 | 34.91 | 34.65 | 34.83 | 12,017 | +0.25(+0.74%) |
Dec 10, 2019 | 34.45 | 34.84 | 34.45 | 34.57 | 9,752 | +0.10(+0.29%) |
Dec 09, 2019 | 34.58 | 34.78 | 34.47 | 34.47 | 11,803 | -0.08(-0.24%) |
Dec 06, 2019 | 34.40 | 34.63 | 34.40 | 34.56 | 29,077 | +0.42(+1.23%) |
Dec 05, 2019 | 34.06 | 34.32 | 34.01 | 34.14 | 7,415 | +0.03(+0.08%) |
Dec 04, 2019 | 34.40 | 34.43 | 34.05 | 34.11 | 7,350 | -0.28(-0.80%) |
Dec 03, 2019 | 34.06 | 34.39 | 33.74 | 34.39 | 14,835 | -0.06(-0.16%) |
Dec 02, 2019 | 35.04 | 35.04 | 34.06 | 34.44 | 25,977 | -0.48(-1.39%) |
Nov 29, 2019 | 35.38 | 35.38 | 34.87 | 34.93 | 20,161 | -0.34(-0.97%) |
Nov 27, 2019 | 35.00 | 35.27 | 34.94 | 35.27 | 35,054 | +0.52(+1.51%) |
Nov 26, 2019 | 34.55 | 34.79 | 34.42 | 34.74 | 15,611 | +0.26(+0.75%) |
Nov 25, 2019 | 34.17 | 34.49 | 34.14 | 34.48 | 6,338 | +0.69(+2.04%) |
Nov 22, 2019 | 33.53 | 33.83 | 33.53 | 33.79 | 1,418 | +0.50(+1.51%) |
Nov 21, 2019 | 33.26 | 33.34 | 33.25 | 33.29 | 5,041 | -0.05(-0.15%) |
Nov 20, 2019 | 33.56 | 33.69 | 33.23 | 33.34 | 7,516 | -0.64(-1.87%) |
Nov 19, 2019 | 34.17 | 34.18 | 33.80 | 33.98 | 3,751 | -0.10(-0.30%) |
Nov 18, 2019 | 34.26 | 34.29 | 34.08 | 34.08 | 3,739 | -0.15(-0.42%) |
Nov 15, 2019 | 34.21 | 34.26 | 34.21 | 34.23 | 4,964 | +0.35(+1.04%) |
Nov 14, 2019 | 33.61 | 33.94 | 33.61 | 33.87 | 7,036 | +0.10(+0.30%) |
Nov 13, 2019 | 33.78 | 33.82 | 33.74 | 33.77 | 5,238 | -0.31(-0.91%) |
Nov 12, 2019 | 34.08 | 34.29 | 34.08 | 34.08 | 2,220 | +0.04(+0.12%) |
Nov 11, 2019 | 33.99 | 34.07 | 33.92 | 34.04 | 10,141 | -0.06(-0.18%) |
Nov 08, 2019 | 34.04 | 34.30 | 34.04 | 34.10 | 11,144 | +0.23(+0.66%) |
Nov 07, 2019 | 34.09 | 34.25 | 33.88 | 33.88 | 10,300 | -0.02(-0.05%) |
Nov 06, 2019 | 34.06 | 34.08 | 33.80 | 33.90 | 25,577 | -0.25(-0.72%) |
Nov 05, 2019 | 34.00 | 34.25 | 34.00 | 34.14 | 11,962 | +0.15(+0.43%) |
Nov 04, 2019 | 33.73 | 34.11 | 33.73 | 34.00 | 10,192 | +0.51(+1.52%) |
Nov 01, 2019 | 33.53 | 33.69 | 33.46 | 33.49 | 10,840 | +0.06(+0.18%) |
Oct 31, 2019 | 34.01 | 34.01 | 33.36 | 33.43 | 9,206 | -0.86(-2.51%) |
Oct 30, 2019 | 34.00 | 34.32 | 34.00 | 34.29 | 20,161 | +0.18(+0.51%) |
Oct 29, 2019 | 34.68 | 34.68 | 34.12 | 34.12 | 17,134 | -1.32(-3.72%) |
Oct 28, 2019 | 35.44 | 35.53 | 35.23 | 35.43 | 22,137 | +0.22(+0.64%) |
Oct 25, 2019 | 34.55 | 35.31 | 34.46 | 35.21 | 8,510 | +0.45(+1.29%) |
Oct 24, 2019 | 34.72 | 34.76 | 34.51 | 34.76 | 23,420 | +0.18(+0.52%) |
Oct 23, 2019 | 34.44 | 34.59 | 34.40 | 34.58 | 1,621 | +0.05(+0.14%) |
Oct 22, 2019 | 34.58 | 34.66 | 34.54 | 34.54 | 2,503 | +0.16(+0.47%) |
Oct 21, 2019 | 34.10 | 34.48 | 34.10 | 34.37 | 3,047 | +0.44(+1.31%) |
Oct 18, 2019 | 34.36 | 34.36 | 33.65 | 33.93 | 4,863 | -0.77(-2.23%) |
Oct 17, 2019 | 34.37 | 34.73 | 34.37 | 34.70 | 2,921 | +0.50(+1.45%) |
Oct 16, 2019 | 34.31 | 34.31 | 34.17 | 34.21 | 2,349 | +0.08(+0.24%) |
Oct 15, 2019 | 33.67 | 34.24 | 33.67 | 34.13 | 3,042 | +0.62(+1.86%) |
Oct 14, 2019 | 33.77 | 33.77 | 33.31 | 33.50 | 2,940 | -0.32(-0.94%) |
Oct 11, 2019 | 33.69 | 34.16 | 33.69 | 33.82 | 10,739 | +0.76(+2.29%) |
Oct 10, 2019 | 32.73 | 33.12 | 32.73 | 33.06 | 2,322 | +0.15(+0.47%) |
Oct 09, 2019 | 32.87 | 32.96 | 32.86 | 32.91 | 2,986 | +0.30(+0.94%) |
Oct 08, 2019 | 33.08 | 33.08 | 32.60 | 32.60 | 10,345 | -0.68(-2.05%) |
Oct 07, 2019 | 33.30 | 33.56 | 33.23 | 33.28 | 4,898 | -0.12(-0.34%) |
Oct 04, 2019 | 33.07 | 33.42 | 33.07 | 33.40 | 303 | +0.47(+1.41%) |
Oct 03, 2019 | 32.31 | 32.94 | 31.91 | 32.93 | 4,321 | +0.53(+1.62%) |
Oct 02, 2019 | 32.71 | 32.71 | 32.19 | 32.41 | 16,831 | -0.66(-2.00%) |
Oct 01, 2019 | 33.49 | 33.49 | 33.07 | 33.07 | 4,340 | -0.26(-0.77%) |
Sep 30, 2019 | 33.25 | 33.46 | 33.05 | 33.32 | 23,007 | +0.28(+0.86%) |
Sep 27, 2019 | 33.69 | 33.82 | 32.87 | 33.04 | 13,170 | -0.57(-1.70%) |
Sep 26, 2019 | 33.94 | 33.94 | 33.47 | 33.61 | 9,377 | -0.39(-1.13%) |
Sep 25, 2019 | 33.62 | 34.02 | 33.36 | 33.99 | 13,645 | +0.52(+1.56%) |
Sep 24, 2019 | 34.59 | 34.61 | 33.43 | 33.47 | 43,227 | -1.02(-2.95%) |
Sep 23, 2019 | 34.70 | 34.85 | 34.49 | 34.49 | 5,981 | -0.42(-1.22%) |
Sep 20, 2019 | 35.10 | 35.20 | 34.70 | 34.91 | 14,183 | -0.17(-0.47%) |
Sep 19, 2019 | 35.45 | 35.68 | 35.06 | 35.08 | 9,621 | -0.38(-1.07%) |
Sep 18, 2019 | 35.66 | 35.67 | 35.04 | 35.45 | 17,457 | -0.41(-1.15%) |
Sep 17, 2019 | 35.73 | 35.87 | 35.61 | 35.87 | 6,502 | -0.03(-0.07%) |
Sep 16, 2019 | 35.70 | 35.89 | 35.65 | 35.89 | 3,507 | -0.02(-0.06%) |
Sep 13, 2019 | 36.00 | 36.01 | 35.84 | 35.91 | 3,140 | +0.05(+0.14%) |
Sep 12, 2019 | 35.83 | 35.95 | 35.57 | 35.86 | 9,554 | +0.16(+0.46%) |
Sep 11, 2019 | 35.47 | 35.73 | 35.24 | 35.70 | 2,025 | +0.46(+1.30%) |
Sep 10, 2019 | 35.04 | 35.24 | 34.79 | 35.24 | 2,167 | +0.01(+0.02%) |
Sep 09, 2019 | 34.55 | 35.23 | 34.55 | 35.23 | 6,716 | +0.74(+2.15%) |
Sep 06, 2019 | 34.79 | 34.87 | 34.49 | 34.49 | 4,255 | -0.32(-0.91%) |
Sep 05, 2019 | 34.44 | 34.81 | 34.44 | 34.81 | 5,002 | +0.80(+2.36%) |
Sep 04, 2019 | 33.78 | 34.08 | 33.78 | 34.01 | 12,625 | +0.55(+1.64%) |
Sep 03, 2019 | 33.84 | 33.84 | 33.34 | 33.46 | 4,452 | -0.54(-1.58%) |
Aug 30, 2019 | 34.26 | 34.26 | 33.96 | 33.99 | 1,418 | -0.09(-0.27%) |
Aug 29, 2019 | 34.00 | 34.14 | 33.98 | 34.09 | 11,710 | +0.64(+1.93%) |
Aug 28, 2019 | 32.95 | 33.52 | 32.95 | 33.44 | 6,254 | +0.30(+0.92%) |
Aug 27, 2019 | 33.75 | 33.79 | 33.04 | 33.14 | 6,981 | -0.36(-1.08%) |
Aug 26, 2019 | 33.65 | 33.70 | 33.33 | 33.50 | 16,330 | +0.19(+0.56%) |
Aug 23, 2019 | 34.21 | 34.24 | 33.31 | 33.31 | 17,527 | -1.24(-3.60%) |
Aug 22, 2019 | 34.98 | 35.25 | 34.36 | 34.56 | 13,061 | -0.45(-1.30%) |
Aug 21, 2019 | 34.91 | 35.15 | 34.91 | 35.01 | 15,642 | +0.36(+1.02%) |
Aug 20, 2019 | 34.56 | 34.74 | 34.56 | 34.65 | 13,806 | -0.14(-0.39%) |
Aug 19, 2019 | 34.76 | 34.86 | 34.59 | 34.79 | 16,452 | +0.54(+1.58%) |
Aug 16, 2019 | 33.78 | 34.28 | 33.78 | 34.25 | 22,593 | +0.73(+2.18%) |
Aug 15, 2019 | 33.55 | 33.91 | 33.28 | 33.52 | 18,955 | +0.02(+0.06%) |
Aug 14, 2019 | 34.04 | 34.09 | 33.42 | 33.50 | 34,451 | -1.34(-3.85%) |
Aug 13, 2019 | 34.44 | 35.12 | 34.44 | 34.84 | 3,973 | +0.68(+2.00%) |
Aug 12, 2019 | 34.36 | 34.36 | 34.05 | 34.16 | 2,718 | -0.46(-1.32%) |
Aug 09, 2019 | 35.30 | 35.30 | 34.62 | 34.62 | 13,069 | -0.79(-2.23%) |
Aug 08, 2019 | 34.80 | 35.41 | 34.73 | 35.40 | 15,451 | +0.96(+2.80%) |
Aug 07, 2019 | 34.25 | 34.44 | 33.74 | 34.44 | 24,315 | -0.23(-0.66%) |
Aug 06, 2019 | 34.74 | 35.07 | 34.37 | 34.67 | 35,313 | +0.15(+0.44%) |
Aug 05, 2019 | 35.22 | 35.22 | 34.27 | 34.52 | 15,996 | -1.32(-3.69%) |
Aug 02, 2019 | 36.19 | 36.24 | 35.74 | 35.84 | 13,170 | -0.54(-1.49%) |
Aug 01, 2019 | 37.06 | 37.49 | 36.24 | 36.38 | 10,353 | -0.51(-1.39%) |
Jul 31, 2019 | 37.54 | 37.63 | 36.50 | 36.90 | 10,792 | -0.63(-1.68%) |
Jul 30, 2019 | 37.56 | 37.68 | 37.46 | 37.53 | 18,347 | -0.52(-1.36%) |
Jul 29, 2019 | 38.06 | 38.06 | 37.69 | 38.05 | 4,217 | -0.08(-0.21%) |
Jul 26, 2019 | 38.18 | 38.24 | 37.95 | 38.13 | 7,598 | +0.01(+0.03%) |
Jul 25, 2019 | 38.44 | 38.44 | 38.12 | 38.12 | 19,298 | -0.23(-0.60%) |
Jul 24, 2019 | 37.84 | 38.36 | 37.79 | 38.35 | 7,616 | +0.43(+1.13%) |
Jul 23, 2019 | 37.91 | 37.95 | 37.56 | 37.92 | 7,625 | +0.19(+0.51%) |
Jul 22, 2019 | 37.71 | 37.75 | 37.47 | 37.72 | 7,740 | +0.23(+0.60%) |
Jul 19, 2019 | 37.80 | 37.90 | 37.50 | 37.50 | 9,624 | -0.11(-0.29%) |
Jul 18, 2019 | 37.84 | 37.84 | 37.26 | 37.61 | 20,781 | -0.22(-0.59%) |
Jul 17, 2019 | 38.28 | 38.28 | 37.82 | 37.83 | 14,596 | -0.30(-0.79%) |
Jul 16, 2019 | 38.34 | 38.34 | 38.05 | 38.13 | 10,655 | -0.08(-0.20%) |
Jul 15, 2019 | 38.11 | 38.22 | 37.91 | 38.21 | 33,519 | +0.26(+0.68%) |
Jul 12, 2019 | 38.02 | 38.05 | 37.83 | 37.95 | 15,703 | +0.27(+0.70%) |
Jul 11, 2019 | 38.10 | 38.10 | 37.64 | 37.68 | 10,214 | -0.39(-1.03%) |
Jul 10, 2019 | 38.33 | 38.33 | 37.87 | 38.08 | 4,527 | -0.01(-0.02%) |
Jul 09, 2019 | 37.71 | 38.11 | 37.71 | 38.09 | 2,810 | +0.47(+1.25%) |
Jul 08, 2019 | 37.95 | 37.95 | 37.59 | 37.62 | 4,944 | -0.37(-0.98%) |
Jul 05, 2019 | 37.71 | 38.02 | 37.70 | 37.99 | 1,823 | +0.07(+0.20%) |
Jul 03, 2019 | 37.86 | 37.92 | 37.78 | 37.91 | 5,065 | +0.16(+0.43%) |
Jul 02, 2019 | 37.49 | 37.75 | 37.40 | 37.75 | 10,598 | -0.02(-0.06%) |
Jul 01, 2019 | 38.13 | 38.36 | 37.67 | 37.77 | 25,356 | +0.21(+0.57%) |
Jun 28, 2019 | 37.54 | 37.67 | 37.45 | 37.56 | 1,621 | +0.01(+0.02%) |
Jun 27, 2019 | 37.60 | 37.65 | 37.55 | 37.55 | 14,526 | +0.35(+0.95%) |
Jun 26, 2019 | 36.78 | 37.35 | 36.78 | 37.20 | 16,429 | +0.47(+1.27%) |
Jun 25, 2019 | 37.24 | 37.38 | 36.65 | 36.73 | 8,763 | -0.64(-1.72%) |
Jun 24, 2019 | 37.58 | 37.67 | 37.38 | 37.38 | 4,747 | -0.26(-0.69%) |
Jun 21, 2019 | 38.01 | 38.01 | 37.64 | 37.64 | 5,572 | -0.21(-0.55%) |
Jun 20, 2019 | 38.40 | 38.40 | 37.51 | 37.84 | 16,154 | +0.01(+0.02%) |
Jun 19, 2019 | 37.56 | 37.84 | 37.43 | 37.84 | 8,996 | +0.27(+0.71%) |
Jun 18, 2019 | 37.46 | 38.08 | 37.46 | 37.57 | 20,425 | +0.35(+0.94%) |
Jun 17, 2019 | 36.87 | 37.27 | 36.87 | 37.22 | 5,163 | +0.44(+1.18%) |
Jun 14, 2019 | 36.87 | 36.87 | 36.68 | 36.78 | 4,255 | -0.33(-0.89%) |
Jun 13, 2019 | 37.22 | 37.36 | 37.06 | 37.11 | 3,319 | +0.12(+0.33%) |
Jun 12, 2019 | 36.89 | 37.00 | 36.79 | 36.99 | 8,345 | -0.15(-0.39%) |
Jun 11, 2019 | 37.04 | 37.38 | 36.92 | 37.14 | 20,952 | +0.47(+1.29%) |
Jun 10, 2019 | 36.67 | 37.23 | 36.52 | 36.66 | 19,524 | +0.68(+1.88%) |
Jun 07, 2019 | 35.29 | 36.17 | 35.29 | 35.99 | 8,915 | +0.74(+2.10%) |
Jun 06, 2019 | 35.21 | 35.25 | 35.05 | 35.25 | 15,429 | +0.26(+0.74%) |
Jun 05, 2019 | 35.48 | 35.48 | 34.80 | 34.99 | 4,601 | -0.19(-0.55%) |
Jun 04, 2019 | 34.58 | 35.18 | 34.58 | 35.18 | 3,081 | +0.99(+2.89%) |
Jun 03, 2019 | 34.61 | 34.80 | 34.04 | 34.19 | 10,915 | -0.56(-1.61%) |
May 31, 2019 | 34.88 | 34.91 | 34.62 | 34.75 | 11,043 | -0.53(-1.51%) |
May 30, 2019 | 35.42 | 35.58 | 35.19 | 35.29 | 4,242 | -0.07(-0.20%) |
May 29, 2019 | 35.87 | 35.87 | 35.08 | 35.36 | 8,552 | -0.71(-1.97%) |
May 28, 2019 | 36.15 | 36.15 | 35.91 | 36.07 | 12,122 | +0.26(+0.72%) |
May 24, 2019 | 36.05 | 36.15 | 35.74 | 35.81 | 4,964 | +0.15(+0.42%) |
May 23, 2019 | 35.68 | 35.95 | 35.41 | 35.66 | 3,084 | -0.55(-1.51%) |
May 22, 2019 | 36.58 | 36.66 | 36.21 | 36.21 | 4,238 | -0.39(-1.07%) |
May 21, 2019 | 36.38 | 36.71 | 36.34 | 36.60 | 3,363 | +0.53(+1.48%) |
May 20, 2019 | 36.32 | 36.32 | 35.67 | 36.07 | 13,997 | -0.59(-1.62%) |
May 17, 2019 | 36.79 | 36.99 | 36.66 | 36.66 | 11,448 | -0.50(-1.35%) |
May 16, 2019 | 37.16 | 37.58 | 37.16 | 37.16 | 5,128 | +0.27(+0.74%) |
May 15, 2019 | 36.54 | 37.00 | 36.19 | 36.89 | 7,446 | +0.41(+1.14%) |
May 14, 2019 | 35.95 | 36.56 | 35.74 | 36.47 | 9,872 | +0.80(+2.24%) |
May 13, 2019 | 36.23 | 36.23 | 35.61 | 35.67 | 22,916 | -1.46(-3.94%) |
May 10, 2019 | 37.60 | 37.60 | 36.40 | 37.13 | 7,598 | -0.63(-1.66%) |
May 09, 2019 | 37.78 | 37.84 | 37.19 | 37.76 | 10,490 | -0.41(-1.09%) |
May 08, 2019 | 38.05 | 38.40 | 38.05 | 38.18 | 6,078 | -0.06(-0.15%) |
May 07, 2019 | 38.68 | 38.94 | 37.98 | 38.24 | 12,384 | -0.86(-2.19%) |
May 06, 2019 | 38.36 | 39.19 | 38.19 | 39.09 | 8,988 | -0.55(-1.38%) |
May 03, 2019 | 39.21 | 39.64 | 39.21 | 39.64 | 19,857 | +0.99(+2.55%) |
May 02, 2019 | 38.83 | 39.01 | 38.24 | 38.65 | 10,030 | -0.02(-0.05%) |
May 01, 2019 | 38.88 | 39.29 | 38.67 | 38.67 | 11,322 | +0.00(+0.00%) |
Apr 30, 2019 | 38.88 | 38.90 | 38.47 | 38.67 | 8,270 | -0.31(-0.80%) |
Apr 29, 2019 | 38.94 | 39.08 | 38.84 | 38.98 | 9,325 | +0.07(+0.17%) |
Apr 26, 2019 | 38.53 | 38.92 | 38.29 | 38.92 | 17,223 | +0.55(+1.44%) |
Apr 25, 2019 | 38.32 | 38.49 | 38.01 | 38.37 | 5,811 | -0.04(-0.10%) |
Apr 24, 2019 | 38.16 | 38.41 | 38.16 | 38.41 | 5,371 | +0.18(+0.47%) |
Apr 23, 2019 | 37.63 | 38.29 | 37.63 | 38.22 | 4,344 | +0.63(+1.67%) |
Apr 22, 2019 | 37.48 | 37.71 | 37.41 | 37.60 | 9,127 | +0.01(+0.03%) |
Apr 18, 2019 | 37.74 | 37.85 | 37.45 | 37.59 | 8,409 | -0.20(-0.52%) |
Apr 17, 2019 | 37.78 | 37.88 | 37.67 | 37.78 | 3,924 | -0.12(-0.31%) |
Apr 16, 2019 | 37.85 | 38.02 | 37.79 | 37.90 | 2,360 | +0.24(+0.63%) |
Apr 15, 2019 | 37.93 | 37.93 | 37.25 | 37.66 | 4,709 | -0.35(-0.91%) |
Apr 12, 2019 | 38.19 | 38.19 | 37.90 | 38.01 | 8,409 | +0.09(+0.23%) |
Apr 11, 2019 | 38.20 | 38.20 | 37.88 | 37.92 | 15,209 | -0.17(-0.44%) |
Apr 10, 2019 | 38.01 | 38.11 | 37.97 | 38.09 | 5,707 | +0.22(+0.57%) |
Apr 09, 2019 | 38.09 | 38.09 | 37.87 | 37.87 | 7,874 | -0.36(-0.93%) |
Apr 08, 2019 | 38.17 | 38.28 | 38.17 | 38.23 | 13,030 | -0.03(-0.09%) |
Apr 05, 2019 | 38.40 | 38.40 | 38.24 | 38.26 | 6,281 | +0.05(+0.12%) |
Apr 04, 2019 | 38.17 | 38.35 | 37.88 | 38.22 | 9,100 | -0.01(-0.03%) |
Apr 03, 2019 | 38.05 | 38.43 | 38.05 | 38.23 | 30,642 | +0.20(+0.52%) |
Apr 02, 2019 | 38.17 | 38.28 | 38.03 | 38.03 | 8,894 | -0.11(-0.28%) |
Apr 01, 2019 | 38.06 | 38.32 | 38.02 | 38.14 | 8,238 | +0.38(+1.00%) |
Mar 29, 2019 | 37.67 | 37.81 | 37.62 | 37.76 | 12,461 | +0.43(+1.16%) |
Mar 28, 2019 | 37.32 | 37.43 | 37.12 | 37.33 | 4,981 | +0.21(+0.56%) |
Mar 27, 2019 | 37.65 | 37.65 | 36.86 | 37.12 | 5,000 | -0.28(-0.74%) |
Mar 26, 2019 | 37.71 | 37.79 | 37.32 | 37.40 | 6,607 | +0.00(+0.00%) |
Mar 25, 2019 | 36.84 | 37.52 | 36.84 | 37.40 | 6,756 | +0.37(+0.99%) |
Mar 22, 2019 | 38.20 | 38.20 | 37.02 | 37.03 | 18,540 | -1.39(-3.62%) |
Mar 21, 2019 | 38.24 | 38.42 | 38.22 | 38.42 | 17,259 | +0.16(+0.41%) |
Mar 20, 2019 | 37.95 | 38.35 | 37.74 | 38.26 | 9,911 | +0.27(+0.71%) |
Mar 19, 2019 | 38.31 | 38.47 | 37.98 | 37.99 | 46,570 | -0.04(-0.10%) |
Mar 18, 2019 | 38.03 | 38.10 | 37.78 | 38.03 | 9,109 | +0.21(+0.55%) |
Mar 15, 2019 | 37.80 | 37.97 | 37.75 | 37.82 | 11,043 | +0.25(+0.67%) |
Mar 14, 2019 | 37.78 | 37.79 | 37.55 | 37.57 | 8,269 | -0.30(-0.78%) |
Mar 13, 2019 | 37.91 | 38.09 | 37.80 | 37.87 | 38,044 | +0.01(+0.03%) |
Mar 12, 2019 | 37.89 | 37.98 | 37.68 | 37.85 | 25,845 | +0.41(+1.11%) |
Mar 11, 2019 | 36.61 | 37.44 | 36.61 | 37.44 | 25,292 | +1.10(+3.01%) |
Mar 08, 2019 | 35.91 | 36.34 | 35.63 | 36.34 | 45,490 | -0.17(-0.46%) |
Mar 07, 2019 | 37.46 | 37.47 | 36.41 | 36.51 | 49,425 | -1.05(-2.79%) |
Mar 06, 2019 | 38.04 | 38.04 | 37.52 | 37.56 | 25,735 | -0.45(-1.19%) |
Mar 05, 2019 | 37.85 | 38.20 | 37.66 | 38.01 | 71,294 | +0.20(+0.52%) |
Mar 04, 2019 | 38.15 | 38.24 | 37.24 | 37.81 | 24,241 | -0.03(-0.08%) |
Mar 01, 2019 | 37.91 | 38.00 | 37.63 | 37.84 | 20,262 | +0.47(+1.27%) |
Feb 28, 2019 | 37.67 | 37.68 | 37.22 | 37.37 | 15,611 | -0.32(-0.84%) |
Feb 27, 2019 | 37.21 | 37.75 | 37.19 | 37.68 | 8,308 | +0.49(+1.32%) |
Feb 26, 2019 | 36.64 | 37.28 | 36.64 | 37.19 | 11,041 | +0.38(+1.02%) |
Feb 25, 2019 | 36.71 | 37.10 | 36.71 | 36.82 | 37,795 | +0.41(+1.14%) |
Feb 22, 2019 | 35.60 | 36.40 | 35.60 | 36.40 | 39,005 | +1.17(+3.32%) |
Feb 21, 2019 | 35.52 | 35.52 | 35.04 | 35.23 | 2,745 | -0.34(-0.95%) |
Feb 20, 2019 | 35.77 | 35.86 | 35.47 | 35.57 | 13,405 | -0.02(-0.06%) |
Feb 19, 2019 | 35.14 | 35.73 | 35.14 | 35.59 | 343,039 | +0.47(+1.35%) |
Feb 15, 2019 | 35.18 | 35.32 | 35.12 | 35.12 | 6,686 | -0.15(-0.42%) |
Feb 14, 2019 | 35.06 | 35.31 | 34.88 | 35.27 | 15,196 | -0.04(-0.11%) |
Feb 13, 2019 | 35.63 | 35.64 | 35.26 | 35.31 | 10,561 | -0.32(-0.89%) |
Feb 12, 2019 | 35.32 | 35.63 | 35.19 | 35.62 | 7,393 | +0.84(+2.41%) |
Feb 11, 2019 | 34.80 | 34.84 | 34.72 | 34.78 | 12,316 | +0.21(+0.60%) |
Feb 08, 2019 | 34.49 | 34.61 | 34.23 | 34.58 | 8,510 | -0.12(-0.34%) |
Feb 07, 2019 | 35.10 | 35.10 | 34.31 | 34.69 | 17,448 | -0.60(-1.71%) |
Feb 06, 2019 | 35.67 | 35.67 | 34.89 | 35.30 | 10,424 | -0.28(-0.78%) |
Feb 05, 2019 | 35.12 | 35.78 | 35.11 | 35.57 | 38,604 | +0.61(+1.75%) |
Feb 04, 2019 | 34.78 | 34.97 | 34.62 | 34.96 | 12,516 | +0.23(+0.65%) |
Feb 01, 2019 | 34.68 | 35.09 | 34.68 | 34.73 | 14,487 | -0.62(-1.76%) |
Jan 31, 2019 | 35.09 | 35.38 | 35.08 | 35.36 | 33,185 | +0.51(+1.47%) |
Jan 30, 2019 | 34.53 | 34.91 | 34.28 | 34.84 | 7,828 | +1.02(+3.00%) |
Jan 29, 2019 | 34.19 | 34.25 | 33.83 | 33.83 | 4,999 | -0.52(-1.52%) |
Jan 28, 2019 | 34.07 | 34.38 | 33.78 | 34.35 | 2,930 | -0.07(-0.20%) |
Jan 25, 2019 | 33.97 | 34.45 | 33.97 | 34.42 | 6,281 | +0.84(+2.51%) |
Jan 24, 2019 | 32.97 | 33.59 | 32.97 | 33.57 | 8,035 | +0.54(+1.63%) |
Jan 23, 2019 | 33.15 | 33.38 | 32.85 | 33.04 | 6,745 | +0.16(+0.48%) |
Jan 22, 2019 | 33.87 | 33.87 | 32.66 | 32.88 | 6,256 | -1.13(-3.31%) |
Jan 18, 2019 | 33.98 | 34.19 | 33.75 | 34.00 | 9,016 | +0.36(+1.06%) |
Jan 17, 2019 | 33.19 | 33.71 | 33.19 | 33.65 | 7,651 | +0.19(+0.56%) |
Jan 16, 2019 | 33.28 | 33.58 | 33.15 | 33.46 | 191,843 | +0.31(+0.92%) |
Jan 15, 2019 | 32.64 | 33.21 | 32.64 | 33.15 | 10,733 | +0.63(+1.94%) |
Jan 14, 2019 | 32.56 | 32.76 | 32.23 | 32.52 | 7,673 | -0.35(-1.05%) |
Jan 11, 2019 | 32.70 | 32.88 | 32.70 | 32.87 | 4,255 | -0.05(-0.15%) |
Jan 10, 2019 | 32.55 | 32.92 | 32.35 | 32.92 | 9,100 | -0.18(-0.54%) |
Jan 09, 2019 | 32.77 | 33.20 | 32.76 | 33.10 | 10,880 | +0.43(+1.33%) |
Jan 08, 2019 | 32.63 | 32.74 | 32.03 | 32.66 | 17,813 | +0.58(+1.82%) |
Jan 07, 2019 | 31.34 | 32.24 | 31.21 | 32.08 | 40,829 | +1.02(+3.27%) |
Jan 04, 2019 | 30.05 | 31.25 | 30.05 | 31.06 | 6,990 | +1.57(+5.33%) |
Jan 03, 2019 | 29.69 | 30.01 | 29.49 | 29.49 | 5,201 | -0.68(-2.26%) |