Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.78 | 38.33 | 37.61 | 37.64 | 156,369 | -0.15(-0.39%) |
Dec 30, 2019 | 37.73 | 37.88 | 37.55 | 37.78 | 83,417 | +0.09(+0.23%) |
Dec 27, 2019 | 37.72 | 37.87 | 37.42 | 37.70 | 127,020 | +0.02(+0.05%) |
Dec 26, 2019 | 37.59 | 37.75 | 37.07 | 37.68 | 160,195 | +0.09(+0.23%) |
Dec 24, 2019 | 37.40 | 37.88 | 37.30 | 37.59 | 58,000 | +0.27(+0.72%) |
Dec 23, 2019 | 38.28 | 38.28 | 36.94 | 37.33 | 194,805 | -0.96(-2.50%) |
Dec 20, 2019 | 38.63 | 39.04 | 38.01 | 38.28 | 539,171 | -0.11(-0.29%) |
Dec 19, 2019 | 37.90 | 38.40 | 37.72 | 38.40 | 266,543 | +0.53(+1.41%) |
Dec 18, 2019 | 38.43 | 38.61 | 37.86 | 37.86 | 487,594 | -0.48(-1.26%) |
Dec 17, 2019 | 38.46 | 38.72 | 38.15 | 38.34 | 134,158 | -0.08(-0.20%) |
Dec 16, 2019 | 38.24 | 38.66 | 38.15 | 38.42 | 179,959 | +0.53(+1.41%) |
Dec 13, 2019 | 38.16 | 38.37 | 37.65 | 37.89 | 179,569 | -0.28(-0.73%) |
Dec 12, 2019 | 37.56 | 38.36 | 37.55 | 38.17 | 156,144 | +0.65(+1.74%) |
Dec 11, 2019 | 38.00 | 38.05 | 37.30 | 37.51 | 136,464 | -0.47(-1.24%) |
Dec 10, 2019 | 38.34 | 38.56 | 37.81 | 37.99 | 198,312 | -0.31(-0.81%) |
Dec 09, 2019 | 38.17 | 38.59 | 37.87 | 38.29 | 235,270 | +0.03(+0.07%) |
Dec 06, 2019 | 38.05 | 38.47 | 37.83 | 38.27 | 263,163 | +0.65(+1.73%) |
Dec 05, 2019 | 37.02 | 37.92 | 37.00 | 37.62 | 325,835 | +0.69(+1.88%) |
Dec 04, 2019 | 36.84 | 37.33 | 36.84 | 36.92 | 213,127 | +0.23(+0.63%) |
Dec 03, 2019 | 36.74 | 36.74 | 36.38 | 36.69 | 173,983 | -0.33(-0.90%) |
Dec 02, 2019 | 37.25 | 37.31 | 36.65 | 37.03 | 239,253 | -0.15(-0.41%) |
Nov 29, 2019 | 37.51 | 37.81 | 37.15 | 37.18 | 166,257 | -0.46(-1.23%) |
Nov 27, 2019 | 37.75 | 37.95 | 37.59 | 37.64 | 81,961 | +0.00(+0.00%) |
Nov 26, 2019 | 37.52 | 37.98 | 37.11 | 37.64 | 168,998 | +0.09(+0.23%) |
Nov 25, 2019 | 37.05 | 37.90 | 36.88 | 37.56 | 184,742 | +0.59(+1.60%) |
Nov 22, 2019 | 36.69 | 37.06 | 36.45 | 36.97 | 107,297 | +0.28(+0.77%) |
Nov 21, 2019 | 37.14 | 37.46 | 36.48 | 36.68 | 94,110 | -0.34(-0.93%) |
Nov 20, 2019 | 37.43 | 37.55 | 36.93 | 37.03 | 176,580 | -0.51(-1.37%) |
Nov 19, 2019 | 37.91 | 38.06 | 37.54 | 37.54 | 96,116 | -0.30(-0.79%) |
Nov 18, 2019 | 37.58 | 37.96 | 37.38 | 37.84 | 120,873 | +0.16(+0.43%) |
Nov 15, 2019 | 37.77 | 37.81 | 36.19 | 37.68 | 276,006 | +0.17(+0.46%) |
Nov 14, 2019 | 37.77 | 38.04 | 37.29 | 37.51 | 211,280 | -0.36(-0.95%) |
Nov 13, 2019 | 38.28 | 38.53 | 37.78 | 37.87 | 194,581 | -0.75(-1.93%) |
Nov 12, 2019 | 38.46 | 38.65 | 38.30 | 38.61 | 120,894 | +0.27(+0.69%) |
Nov 11, 2019 | 37.64 | 38.52 | 37.56 | 38.35 | 117,494 | +0.68(+1.80%) |
Nov 08, 2019 | 36.98 | 37.81 | 36.92 | 37.67 | 276,940 | +0.51(+1.38%) |
Nov 07, 2019 | 37.51 | 37.92 | 36.43 | 37.16 | 339,638 | -0.61(-1.61%) |
Nov 06, 2019 | 37.64 | 37.89 | 37.40 | 37.76 | 158,971 | +0.11(+0.30%) |
Nov 05, 2019 | 37.70 | 37.82 | 37.45 | 37.65 | 113,236 | +0.13(+0.34%) |
Nov 04, 2019 | 37.63 | 37.76 | 37.15 | 37.52 | 208,695 | +0.14(+0.37%) |
Nov 01, 2019 | 37.65 | 37.71 | 37.20 | 37.39 | 308,581 | +0.08(+0.21%) |
Oct 31, 2019 | 37.63 | 37.73 | 36.97 | 37.31 | 274,112 | -0.52(-1.38%) |
Oct 30, 2019 | 37.66 | 38.04 | 37.12 | 37.83 | 219,148 | +0.07(+0.18%) |
Oct 29, 2019 | 38.36 | 38.65 | 37.69 | 37.76 | 412,015 | -0.58(-1.52%) |
Oct 28, 2019 | 37.96 | 38.48 | 37.96 | 38.35 | 231,219 | +0.53(+1.40%) |
Oct 25, 2019 | 38.08 | 38.13 | 37.59 | 37.81 | 119,789 | -0.35(-0.92%) |
Oct 24, 2019 | 38.73 | 38.73 | 38.15 | 38.17 | 77,469 | -0.48(-1.24%) |
Oct 23, 2019 | 38.59 | 38.69 | 38.11 | 38.65 | 61,297 | -0.02(-0.04%) |
Oct 22, 2019 | 38.90 | 39.01 | 38.53 | 38.66 | 98,465 | -0.39(-1.01%) |
Oct 21, 2019 | 38.87 | 39.19 | 38.71 | 39.06 | 107,542 | +0.62(+1.60%) |
Oct 18, 2019 | 38.26 | 38.76 | 38.23 | 38.44 | 97,256 | -0.03(-0.09%) |
Oct 17, 2019 | 38.35 | 38.75 | 38.29 | 38.47 | 133,068 | +0.27(+0.72%) |
Oct 16, 2019 | 37.95 | 38.41 | 37.84 | 38.20 | 103,780 | +0.14(+0.36%) |
Oct 15, 2019 | 38.39 | 38.61 | 38.05 | 38.06 | 138,912 | -0.28(-0.74%) |
Oct 14, 2019 | 37.82 | 38.60 | 37.82 | 38.35 | 148,667 | +0.23(+0.61%) |
Oct 11, 2019 | 38.47 | 38.83 | 38.11 | 38.11 | 173,730 | +0.11(+0.29%) |
Oct 10, 2019 | 38.25 | 38.42 | 37.98 | 38.00 | 122,275 | -0.11(-0.29%) |
Oct 09, 2019 | 38.47 | 38.48 | 38.05 | 38.11 | 184,752 | -0.03(-0.07%) |
Oct 08, 2019 | 38.45 | 38.45 | 37.90 | 38.14 | 261,403 | -0.66(-1.70%) |
Oct 07, 2019 | 38.94 | 39.10 | 38.52 | 38.80 | 220,464 | -0.29(-0.74%) |
Oct 04, 2019 | 38.14 | 39.12 | 38.14 | 39.09 | 150,963 | +0.91(+2.38%) |
Oct 03, 2019 | 38.11 | 38.56 | 37.87 | 38.18 | 121,349 | -0.09(-0.25%) |
Oct 02, 2019 | 39.03 | 39.03 | 38.13 | 38.28 | 194,012 | -1.01(-2.57%) |
Oct 01, 2019 | 39.92 | 40.14 | 39.17 | 39.29 | 192,313 | -0.39(-0.99%) |
Sep 30, 2019 | 39.93 | 40.14 | 39.61 | 39.68 | 316,034 | -0.09(-0.24%) |
Sep 27, 2019 | 39.90 | 39.97 | 39.52 | 39.78 | 176,532 | +0.04(+0.11%) |
Sep 26, 2019 | 40.47 | 40.47 | 39.59 | 39.73 | 111,906 | -0.78(-1.92%) |
Sep 25, 2019 | 39.75 | 40.52 | 39.64 | 40.51 | 206,338 | +0.95(+2.40%) |
Sep 24, 2019 | 39.54 | 40.00 | 39.40 | 39.56 | 194,563 | +0.06(+0.15%) |
Sep 23, 2019 | 39.43 | 39.81 | 39.16 | 39.50 | 154,001 | +0.08(+0.20%) |
Sep 20, 2019 | 39.20 | 39.49 | 38.71 | 39.42 | 511,266 | +0.23(+0.59%) |
Sep 19, 2019 | 39.43 | 39.88 | 39.14 | 39.19 | 322,939 | -0.12(-0.30%) |
Sep 18, 2019 | 39.55 | 39.72 | 39.20 | 39.31 | 247,051 | -0.22(-0.56%) |
Sep 17, 2019 | 39.90 | 40.09 | 39.48 | 39.54 | 436,461 | -0.41(-1.03%) |
Sep 16, 2019 | 40.36 | 40.61 | 39.66 | 39.95 | 215,531 | -0.76(-1.87%) |
Sep 13, 2019 | 40.86 | 41.24 | 40.66 | 40.71 | 181,786 | +0.12(+0.29%) |
Sep 12, 2019 | 40.02 | 40.93 | 39.79 | 40.59 | 348,102 | +0.59(+1.47%) |
Sep 11, 2019 | 39.34 | 40.17 | 39.34 | 40.00 | 245,405 | +0.65(+1.64%) |
Sep 10, 2019 | 39.14 | 39.48 | 38.50 | 39.36 | 263,602 | +0.44(+1.14%) |
Sep 09, 2019 | 38.80 | 39.26 | 38.66 | 38.91 | 291,633 | +0.46(+1.20%) |
Sep 06, 2019 | 38.14 | 38.73 | 37.89 | 38.45 | 153,288 | +0.32(+0.85%) |
Sep 05, 2019 | 37.93 | 38.16 | 37.42 | 38.13 | 298,427 | +0.74(+1.98%) |
Sep 04, 2019 | 37.34 | 37.50 | 36.87 | 37.39 | 185,867 | +0.38(+1.04%) |
Sep 03, 2019 | 37.12 | 37.36 | 36.73 | 37.01 | 309,946 | -0.34(-0.91%) |
Aug 30, 2019 | 37.31 | 37.60 | 36.95 | 37.35 | 91,620 | +0.20(+0.53%) |
Aug 29, 2019 | 37.17 | 37.33 | 37.02 | 37.15 | 136,086 | +0.39(+1.07%) |
Aug 28, 2019 | 36.50 | 37.30 | 36.50 | 36.76 | 202,405 | +0.21(+0.58%) |
Aug 27, 2019 | 36.62 | 36.86 | 36.38 | 36.55 | 202,260 | +0.20(+0.54%) |
Aug 26, 2019 | 36.36 | 36.54 | 36.01 | 36.35 | 164,654 | +0.33(+0.92%) |
Aug 23, 2019 | 37.09 | 37.28 | 35.74 | 36.02 | 161,393 | -1.25(-3.36%) |
Aug 22, 2019 | 37.35 | 37.47 | 36.83 | 37.27 | 79,563 | +0.19(+0.51%) |
Aug 21, 2019 | 37.19 | 37.21 | 36.72 | 37.08 | 99,359 | +0.26(+0.72%) |
Aug 20, 2019 | 37.48 | 37.48 | 36.77 | 36.82 | 151,452 | -0.69(-1.84%) |
Aug 19, 2019 | 37.65 | 37.77 | 37.38 | 37.51 | 97,752 | +0.32(+0.85%) |
Aug 16, 2019 | 36.73 | 37.25 | 36.61 | 37.19 | 276,976 | +0.61(+1.68%) |
Aug 15, 2019 | 36.45 | 36.73 | 36.22 | 36.58 | 145,464 | +0.20(+0.56%) |
Aug 14, 2019 | 36.71 | 37.13 | 36.35 | 36.38 | 201,159 | -1.04(-2.78%) |
Aug 13, 2019 | 37.06 | 37.83 | 37.06 | 37.42 | 100,828 | -0.02(-0.05%) |
Aug 12, 2019 | 37.19 | 37.65 | 37.09 | 37.43 | 85,803 | +0.03(+0.07%) |
Aug 09, 2019 | 37.54 | 37.78 | 37.06 | 37.41 | 139,662 | -0.11(-0.30%) |
Aug 08, 2019 | 37.54 | 37.84 | 37.51 | 37.52 | 191,409 | +0.21(+0.57%) |
Aug 07, 2019 | 36.87 | 37.42 | 36.28 | 37.31 | 154,779 | -0.07(-0.18%) |
Aug 06, 2019 | 35.58 | 37.72 | 35.58 | 37.37 | 385,216 | +2.03(+5.76%) |
Aug 05, 2019 | 35.80 | 36.02 | 34.79 | 35.34 | 222,222 | -1.00(-2.74%) |
Aug 02, 2019 | 36.11 | 36.39 | 35.65 | 36.34 | 106,420 | -0.04(-0.12%) |
Aug 01, 2019 | 36.85 | 37.28 | 36.35 | 36.38 | 183,109 | -0.60(-1.63%) |
Jul 31, 2019 | 36.89 | 37.48 | 36.89 | 36.98 | 256,321 | +0.11(+0.30%) |
Jul 30, 2019 | 36.32 | 37.18 | 36.32 | 36.87 | 223,981 | +0.25(+0.67%) |
Jul 29, 2019 | 36.84 | 37.19 | 36.50 | 36.62 | 162,523 | -0.27(-0.74%) |
Jul 26, 2019 | 36.61 | 37.01 | 36.45 | 36.90 | 144,948 | +0.43(+1.17%) |
Jul 25, 2019 | 36.61 | 36.62 | 36.24 | 36.47 | 128,574 | -0.19(-0.51%) |
Jul 24, 2019 | 35.84 | 36.79 | 35.84 | 36.66 | 188,946 | +0.69(+1.92%) |
Jul 23, 2019 | 35.58 | 35.97 | 35.36 | 35.97 | 126,576 | +0.40(+1.13%) |
Jul 22, 2019 | 35.51 | 35.62 | 35.19 | 35.57 | 111,666 | +0.12(+0.34%) |
Jul 19, 2019 | 35.47 | 35.81 | 35.33 | 35.45 | 173,961 | -0.06(-0.17%) |
Jul 18, 2019 | 35.27 | 35.70 | 35.19 | 35.51 | 140,479 | +0.21(+0.60%) |
Jul 17, 2019 | 35.29 | 35.58 | 35.25 | 35.30 | 138,411 | -0.12(-0.34%) |
Jul 16, 2019 | 35.44 | 35.65 | 35.30 | 35.42 | 103,487 | +0.03(+0.10%) |
Jul 15, 2019 | 35.70 | 35.70 | 34.94 | 35.38 | 105,726 | -0.26(-0.72%) |
Jul 12, 2019 | 35.48 | 35.84 | 35.25 | 35.64 | 144,126 | +0.03(+0.10%) |
Jul 11, 2019 | 35.48 | 35.62 | 35.27 | 35.60 | 133,427 | +0.06(+0.17%) |
Jul 10, 2019 | 35.61 | 35.99 | 35.44 | 35.54 | 91,585 | -0.07(-0.19%) |
Jul 09, 2019 | 35.40 | 35.67 | 35.32 | 35.61 | 97,933 | +0.03(+0.07%) |
Jul 08, 2019 | 35.65 | 35.91 | 35.46 | 35.59 | 127,947 | -0.26(-0.71%) |
Jul 05, 2019 | 35.52 | 35.84 | 35.33 | 35.84 | 99,490 | +0.26(+0.74%) |
Jul 03, 2019 | 35.13 | 35.71 | 35.13 | 35.58 | 93,265 | +0.60(+1.70%) |
Jul 02, 2019 | 34.90 | 35.24 | 34.72 | 34.98 | 195,598 | +0.19(+0.54%) |
Jul 01, 2019 | 34.58 | 34.84 | 34.25 | 34.79 | 229,171 | +0.49(+1.44%) |
Jun 28, 2019 | 33.14 | 34.37 | 33.05 | 34.30 | 521,650 | +1.32(+4.00%) |
Jun 27, 2019 | 32.49 | 33.27 | 32.42 | 32.98 | 320,376 | +0.49(+1.52%) |
Jun 26, 2019 | 33.44 | 33.68 | 32.44 | 32.49 | 344,115 | -0.97(-2.90%) |
Jun 25, 2019 | 34.05 | 34.23 | 32.65 | 33.46 | 384,667 | -1.48(-4.24%) |
Jun 24, 2019 | 35.22 | 35.72 | 34.94 | 34.94 | 150,060 | -0.42(-1.18%) |
Jun 21, 2019 | 35.44 | 35.82 | 35.13 | 35.36 | 369,536 | -0.20(-0.57%) |
Jun 20, 2019 | 35.80 | 35.80 | 35.23 | 35.56 | 208,552 | +0.02(+0.05%) |
Jun 19, 2019 | 35.20 | 36.00 | 35.20 | 35.54 | 350,629 | +0.34(+0.97%) |
Jun 18, 2019 | 34.67 | 35.51 | 34.56 | 35.20 | 282,248 | +0.62(+1.80%) |
Jun 17, 2019 | 34.95 | 34.97 | 34.57 | 34.58 | 117,122 | -0.32(-0.93%) |
Jun 14, 2019 | 34.74 | 35.13 | 34.65 | 34.90 | 117,697 | +0.09(+0.24%) |
Jun 13, 2019 | 34.64 | 35.00 | 34.58 | 34.82 | 148,818 | +0.31(+0.91%) |
Jun 12, 2019 | 34.68 | 34.76 | 34.47 | 34.51 | 111,585 | -0.15(-0.44%) |
Jun 11, 2019 | 35.34 | 35.39 | 34.60 | 34.66 | 115,087 | -0.55(-1.56%) |
Jun 10, 2019 | 35.20 | 35.43 | 35.03 | 35.21 | 96,180 | +0.12(+0.34%) |
Jun 07, 2019 | 35.44 | 35.72 | 35.06 | 35.09 | 136,867 | -0.27(-0.76%) |
Jun 06, 2019 | 35.21 | 35.45 | 34.84 | 35.36 | 298,510 | +0.02(+0.05%) |
Jun 05, 2019 | 35.10 | 35.35 | 34.73 | 35.34 | 124,464 | +0.16(+0.46%) |
Jun 04, 2019 | 34.91 | 35.33 | 34.67 | 35.18 | 167,514 | +0.61(+1.76%) |
Jun 03, 2019 | 34.19 | 34.63 | 34.09 | 34.57 | 192,679 | +0.33(+0.96%) |
May 31, 2019 | 33.99 | 34.27 | 33.84 | 34.24 | 126,812 | -0.11(-0.32%) |
May 30, 2019 | 34.21 | 34.59 | 34.07 | 34.35 | 151,268 | +0.22(+0.64%) |
May 29, 2019 | 34.27 | 34.43 | 33.82 | 34.13 | 136,902 | -0.40(-1.15%) |
May 28, 2019 | 35.08 | 35.24 | 34.53 | 34.53 | 118,305 | -0.68(-1.92%) |
May 24, 2019 | 35.03 | 35.39 | 34.92 | 35.21 | 198,263 | +0.35(+1.02%) |
May 23, 2019 | 34.40 | 34.87 | 34.23 | 34.85 | 240,103 | +0.32(+0.93%) |
May 22, 2019 | 34.36 | 34.57 | 33.44 | 34.53 | 177,309 | +0.93(+2.77%) |
May 21, 2019 | 33.74 | 33.97 | 33.46 | 33.60 | 110,334 | +0.10(+0.30%) |
May 20, 2019 | 33.01 | 33.61 | 32.95 | 33.50 | 184,897 | +0.38(+1.15%) |
May 17, 2019 | 33.11 | 33.80 | 33.04 | 33.12 | 159,462 | -0.19(-0.58%) |
May 16, 2019 | 32.96 | 33.75 | 32.96 | 33.31 | 113,453 | +0.36(+1.08%) |
May 15, 2019 | 32.77 | 33.13 | 32.66 | 32.96 | 104,615 | -0.23(-0.69%) |
May 14, 2019 | 32.80 | 33.33 | 32.80 | 33.19 | 120,706 | +0.41(+1.26%) |
May 13, 2019 | 33.11 | 33.30 | 32.71 | 32.77 | 130,539 | -0.79(-2.37%) |
May 10, 2019 | 33.60 | 33.60 | 33.02 | 33.57 | 114,391 | -0.07(-0.20%) |
May 09, 2019 | 33.36 | 33.86 | 33.19 | 33.64 | 115,431 | +0.11(+0.33%) |
May 08, 2019 | 33.81 | 34.04 | 33.48 | 33.53 | 80,772 | -0.30(-0.87%) |
May 07, 2019 | 34.14 | 34.32 | 33.68 | 33.82 | 121,652 | -0.52(-1.50%) |
May 06, 2019 | 33.99 | 34.44 | 33.93 | 34.34 | 119,891 | -0.08(-0.22%) |
May 03, 2019 | 33.99 | 34.52 | 33.85 | 34.41 | 108,358 | +0.41(+1.22%) |
May 02, 2019 | 34.26 | 34.73 | 33.86 | 34.00 | 147,511 | -0.15(-0.45%) |
May 01, 2019 | 33.81 | 34.44 | 32.98 | 34.15 | 524,241 | +1.54(+4.72%) |
Apr 30, 2019 | 32.49 | 32.72 | 32.28 | 32.61 | 178,687 | +0.24(+0.73%) |
Apr 29, 2019 | 32.22 | 32.77 | 32.22 | 32.38 | 280,600 | +0.13(+0.39%) |
Apr 26, 2019 | 31.73 | 32.29 | 31.73 | 32.25 | 86,000 | +0.57(+1.81%) |
Apr 25, 2019 | 31.62 | 31.68 | 31.10 | 31.67 | 110,789 | -0.15(-0.48%) |
Apr 24, 2019 | 31.54 | 31.89 | 31.44 | 31.83 | 97,628 | +0.33(+1.05%) |
Apr 23, 2019 | 31.35 | 31.89 | 31.30 | 31.50 | 105,058 | +0.11(+0.35%) |
Apr 22, 2019 | 31.90 | 32.09 | 31.22 | 31.39 | 126,410 | -0.66(-2.06%) |
Apr 18, 2019 | 31.56 | 32.14 | 31.56 | 32.05 | 142,546 | +0.41(+1.31%) |
Apr 17, 2019 | 31.70 | 31.80 | 31.19 | 31.63 | 134,123 | +0.06(+0.19%) |
Apr 16, 2019 | 31.02 | 31.58 | 30.96 | 31.57 | 151,940 | +0.74(+2.39%) |
Apr 15, 2019 | 31.08 | 31.16 | 30.78 | 30.84 | 95,738 | -0.16(-0.52%) |
Apr 12, 2019 | 31.18 | 31.35 | 30.84 | 31.00 | 94,044 | +0.06(+0.19%) |
Apr 11, 2019 | 30.93 | 31.07 | 30.74 | 30.94 | 145,737 | +0.12(+0.38%) |
Apr 10, 2019 | 30.20 | 30.89 | 30.09 | 30.82 | 198,438 | +0.85(+2.82%) |
Apr 09, 2019 | 30.17 | 30.26 | 29.89 | 29.98 | 200,260 | -0.34(-1.12%) |
Apr 08, 2019 | 30.25 | 30.53 | 30.21 | 30.31 | 149,962 | -0.05(-0.17%) |
Apr 05, 2019 | 30.25 | 30.48 | 30.23 | 30.36 | 179,099 | +0.19(+0.64%) |
Apr 04, 2019 | 29.82 | 30.31 | 29.75 | 30.17 | 128,945 | +0.39(+1.31%) |
Apr 03, 2019 | 30.23 | 30.26 | 29.62 | 29.78 | 160,633 | -0.19(-0.62%) |
Apr 02, 2019 | 30.21 | 30.42 | 29.87 | 29.97 | 209,874 | -0.30(-0.98%) |
Apr 01, 2019 | 29.93 | 30.27 | 29.88 | 30.26 | 293,008 | +0.50(+1.68%) |
Mar 29, 2019 | 29.93 | 30.15 | 29.52 | 29.76 | 280,123 | -0.11(-0.37%) |
Mar 28, 2019 | 29.87 | 30.00 | 29.62 | 29.87 | 137,412 | +0.03(+0.08%) |
Mar 27, 2019 | 29.56 | 29.98 | 29.40 | 29.85 | 130,684 | +0.24(+0.80%) |
Mar 26, 2019 | 29.77 | 30.05 | 29.38 | 29.61 | 132,734 | -0.12(-0.40%) |
Mar 25, 2019 | 29.20 | 29.87 | 29.06 | 29.73 | 180,068 | +0.41(+1.41%) |
Mar 22, 2019 | 29.98 | 30.01 | 29.30 | 29.32 | 227,718 | -0.91(-3.02%) |
Mar 21, 2019 | 30.13 | 30.71 | 30.05 | 30.23 | 210,859 | +0.03(+0.11%) |
Mar 20, 2019 | 30.84 | 30.89 | 30.15 | 30.20 | 330,147 | -0.63(-2.06%) |
Mar 19, 2019 | 31.74 | 31.74 | 30.82 | 30.83 | 242,426 | -0.83(-2.62%) |
Mar 18, 2019 | 31.67 | 31.99 | 31.58 | 31.66 | 205,744 | -0.02(-0.05%) |
Mar 15, 2019 | 31.65 | 32.19 | 31.46 | 31.67 | 537,061 | +0.12(+0.37%) |
Mar 14, 2019 | 31.84 | 31.98 | 31.53 | 31.56 | 105,614 | -0.19(-0.61%) |
Mar 13, 2019 | 31.64 | 32.16 | 31.61 | 31.75 | 290,729 | +0.29(+0.93%) |
Mar 12, 2019 | 31.89 | 32.04 | 31.44 | 31.46 | 362,933 | -0.42(-1.32%) |
Mar 11, 2019 | 31.63 | 31.93 | 31.42 | 31.88 | 128,560 | +0.37(+1.17%) |
Mar 08, 2019 | 31.64 | 31.89 | 31.45 | 31.51 | 204,200 | -0.28(-0.87%) |
Mar 07, 2019 | 32.43 | 32.43 | 31.77 | 31.79 | 360,783 | -0.53(-1.64%) |
Mar 06, 2019 | 32.58 | 32.81 | 32.13 | 32.31 | 162,526 | -0.39(-1.21%) |
Mar 05, 2019 | 33.02 | 33.02 | 32.59 | 32.71 | 110,654 | -0.27(-0.81%) |
Mar 04, 2019 | 33.29 | 33.53 | 32.90 | 32.98 | 142,491 | -0.34(-1.01%) |
Mar 01, 2019 | 32.95 | 33.56 | 32.83 | 33.31 | 152,226 | +0.44(+1.33%) |
Feb 28, 2019 | 32.91 | 33.04 | 32.75 | 32.88 | 241,163 | -0.01(-0.03%) |
Feb 27, 2019 | 32.69 | 32.93 | 32.59 | 32.88 | 129,284 | +0.12(+0.36%) |
Feb 26, 2019 | 32.96 | 33.25 | 32.73 | 32.77 | 229,591 | -0.18(-0.56%) |
Feb 25, 2019 | 33.13 | 33.40 | 32.95 | 32.95 | 208,692 | -0.05(-0.15%) |
Feb 22, 2019 | 33.35 | 33.47 | 32.83 | 33.00 | 208,015 | -0.18(-0.53%) |
Feb 21, 2019 | 33.80 | 33.88 | 33.15 | 33.18 | 179,054 | -0.62(-1.84%) |
Feb 20, 2019 | 33.07 | 33.89 | 33.05 | 33.80 | 189,766 | +0.55(+1.67%) |
Feb 19, 2019 | 32.75 | 33.31 | 32.74 | 33.24 | 146,137 | +0.45(+1.38%) |
Feb 15, 2019 | 32.46 | 32.87 | 32.46 | 32.79 | 195,141 | +0.60(+1.88%) |
Feb 14, 2019 | 32.36 | 32.64 | 32.18 | 32.19 | 210,921 | -0.36(-1.11%) |
Feb 13, 2019 | 32.05 | 32.75 | 32.05 | 32.55 | 154,068 | +0.54(+1.68%) |
Feb 12, 2019 | 32.21 | 32.41 | 31.95 | 32.01 | 154,994 | -0.08(-0.24%) |
Feb 11, 2019 | 31.69 | 32.10 | 31.68 | 32.09 | 145,735 | +0.44(+1.38%) |
Feb 08, 2019 | 31.70 | 31.85 | 31.11 | 31.65 | 289,433 | -0.29(-0.92%) |
Feb 07, 2019 | 32.42 | 32.78 | 31.60 | 31.94 | 371,844 | -0.86(-2.61%) |
Feb 06, 2019 | 31.13 | 33.25 | 31.13 | 32.80 | 296,156 | -2.27(-6.46%) |
Feb 05, 2019 | 35.48 | 35.69 | 34.71 | 35.07 | 263,109 | -0.32(-0.90%) |
Feb 04, 2019 | 35.27 | 35.64 | 35.16 | 35.38 | 214,109 | +0.08(+0.21%) |
Feb 01, 2019 | 35.11 | 35.34 | 34.97 | 35.31 | 134,703 | +0.37(+1.06%) |
Jan 31, 2019 | 34.60 | 35.12 | 34.50 | 34.94 | 192,413 | +0.30(+0.87%) |
Jan 30, 2019 | 34.65 | 34.86 | 34.04 | 34.64 | 222,249 | +0.18(+0.54%) |
Jan 29, 2019 | 34.75 | 34.86 | 34.43 | 34.45 | 77,412 | -0.30(-0.87%) |
Jan 28, 2019 | 34.72 | 35.17 | 34.41 | 34.75 | 105,547 | -0.23(-0.65%) |
Jan 25, 2019 | 35.23 | 35.39 | 34.49 | 34.98 | 244,492 | -0.08(-0.24%) |
Jan 24, 2019 | 35.05 | 35.22 | 34.81 | 35.07 | 208,196 | -0.04(-0.12%) |
Jan 23, 2019 | 34.79 | 35.24 | 34.64 | 35.11 | 207,028 | +0.38(+1.09%) |
Jan 22, 2019 | 34.42 | 34.86 | 34.42 | 34.73 | 265,279 | +0.13(+0.36%) |
Jan 18, 2019 | 34.32 | 34.70 | 34.15 | 34.60 | 197,644 | +0.42(+1.23%) |
Jan 17, 2019 | 32.85 | 34.19 | 32.85 | 34.18 | 289,210 | +1.22(+3.72%) |
Jan 16, 2019 | 32.59 | 33.02 | 32.53 | 32.96 | 151,029 | +0.42(+1.29%) |
Jan 15, 2019 | 32.36 | 32.57 | 32.13 | 32.54 | 118,119 | +0.08(+0.23%) |
Jan 14, 2019 | 32.37 | 32.79 | 32.27 | 32.46 | 159,197 | -0.23(-0.69%) |
Jan 11, 2019 | 32.15 | 32.77 | 32.12 | 32.69 | 304,215 | +0.22(+0.67%) |
Jan 10, 2019 | 32.32 | 32.63 | 32.25 | 32.47 | 145,802 | +0.00(+0.00%) |
Jan 09, 2019 | 31.85 | 32.58 | 31.79 | 32.47 | 268,075 | +0.50(+1.57%) |
Jan 08, 2019 | 31.84 | 32.05 | 31.59 | 31.97 | 171,991 | +0.34(+1.06%) |
Jan 07, 2019 | 31.86 | 32.16 | 31.51 | 31.63 | 179,167 | -0.19(-0.61%) |
Jan 04, 2019 | 31.63 | 32.25 | 31.46 | 31.83 | 167,008 | +0.70(+2.24%) |
Jan 03, 2019 | 31.49 | 31.71 | 31.04 | 31.13 | 156,706 | -0.40(-1.28%) |