Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.04 | 34.41 | 32.18 | 33.88 | 114,038 | -1.36(-3.85%) |
Feb 27, 2020 | 36.47 | 37.91 | 35.14 | 35.23 | 99,413 | -2.87(-7.52%) |
Feb 26, 2020 | 39.48 | 40.09 | 37.99 | 38.10 | 41,221 | -1.11(-2.84%) |
Feb 25, 2020 | 42.41 | 42.41 | 39.13 | 39.21 | 71,099 | -2.96(-7.03%) |
Feb 24, 2020 | 42.10 | 42.68 | 41.83 | 42.17 | 101,017 | -2.69(-5.99%) |
Feb 21, 2020 | 45.11 | 45.15 | 44.73 | 44.86 | 14,767 | -0.93(-2.02%) |
Feb 20, 2020 | 45.34 | 45.90 | 44.77 | 45.79 | 66,128 | +0.34(+0.75%) |
Feb 19, 2020 | 45.44 | 45.80 | 45.34 | 45.45 | 12,067 | +0.36(+0.80%) |
Feb 18, 2020 | 45.15 | 45.31 | 44.65 | 45.09 | 19,541 | -0.29(-0.64%) |
Feb 14, 2020 | 45.48 | 45.48 | 45.17 | 45.38 | 10,255 | -0.02(-0.04%) |
Feb 13, 2020 | 44.67 | 45.53 | 44.64 | 45.40 | 18,428 | +0.26(+0.58%) |
Feb 12, 2020 | 44.94 | 45.15 | 44.76 | 45.14 | 22,793 | +0.59(+1.34%) |
Feb 11, 2020 | 44.26 | 44.85 | 44.18 | 44.54 | 63,566 | +0.68(+1.56%) |
Feb 10, 2020 | 43.13 | 43.86 | 43.13 | 43.86 | 39,946 | +0.53(+1.21%) |
Feb 07, 2020 | 43.90 | 43.90 | 43.31 | 43.33 | 25,535 | -0.83(-1.88%) |
Feb 06, 2020 | 44.85 | 44.85 | 44.16 | 44.16 | 31,271 | -0.47(-1.05%) |
Feb 05, 2020 | 44.49 | 44.71 | 44.23 | 44.63 | 24,842 | +1.01(+2.33%) |
Feb 04, 2020 | 43.53 | 43.92 | 43.49 | 43.62 | 24,294 | +1.14(+2.69%) |
Feb 03, 2020 | 41.96 | 42.88 | 41.96 | 42.48 | 207,910 | +0.81(+1.94%) |
Jan 31, 2020 | 42.92 | 43.00 | 41.41 | 41.67 | 39,482 | -1.70(-3.91%) |
Jan 30, 2020 | 42.71 | 43.36 | 42.39 | 43.36 | 45,141 | +0.11(+0.25%) |
Jan 29, 2020 | 43.87 | 44.04 | 43.26 | 43.26 | 5,564 | -0.45(-1.03%) |
Jan 28, 2020 | 43.33 | 43.89 | 43.21 | 43.70 | 21,137 | +0.88(+2.05%) |
Jan 27, 2020 | 42.75 | 43.29 | 42.57 | 42.83 | 40,491 | -1.25(-2.83%) |
Jan 24, 2020 | 45.23 | 45.23 | 43.59 | 44.07 | 32,919 | -0.99(-2.19%) |
Jan 23, 2020 | 44.72 | 45.19 | 44.07 | 45.06 | 44,619 | +0.24(+0.55%) |
Jan 22, 2020 | 45.09 | 45.33 | 44.76 | 44.82 | 67,851 | -0.07(-0.15%) |
Jan 21, 2020 | 44.98 | 45.15 | 44.79 | 44.88 | 13,568 | -0.53(-1.18%) |
Jan 17, 2020 | 45.81 | 45.84 | 45.27 | 45.42 | 12,408 | -0.15(-0.32%) |
Jan 16, 2020 | 45.07 | 45.60 | 45.07 | 45.56 | 13,960 | +1.09(+2.46%) |
Jan 15, 2020 | 44.33 | 44.80 | 44.24 | 44.47 | 17,437 | -0.00(-0.01%) |
Jan 14, 2020 | 43.97 | 44.71 | 43.97 | 44.47 | 31,142 | +0.25(+0.57%) |
Jan 13, 2020 | 43.56 | 44.26 | 43.43 | 44.22 | 36,105 | +0.69(+1.59%) |
Jan 10, 2020 | 43.80 | 43.89 | 43.41 | 43.53 | 35,072 | -0.27(-0.61%) |
Jan 09, 2020 | 43.95 | 44.01 | 43.61 | 43.79 | 12,604 | +0.19(+0.43%) |
Jan 08, 2020 | 43.48 | 43.90 | 43.47 | 43.61 | 29,360 | +0.15(+0.34%) |
Jan 07, 2020 | 43.44 | 43.65 | 43.17 | 43.46 | 24,394 | -0.24(-0.56%) |
Jan 06, 2020 | 43.11 | 43.70 | 43.01 | 43.70 | 23,463 | -0.02(-0.04%) |
Jan 03, 2020 | 43.04 | 43.85 | 42.97 | 43.72 | 23,894 | -0.41(-0.93%) |
Jan 02, 2020 | 44.45 | 44.53 | 43.36 | 44.13 | 52,003 | +0.12(+0.27%) |
Dec 31, 2019 | 43.69 | 44.34 | 43.69 | 44.02 | 238,639 | +0.13(+0.29%) |
Dec 30, 2019 | 44.01 | 44.20 | 43.65 | 43.89 | 30,248 | -0.11(-0.24%) |
Dec 27, 2019 | 44.39 | 44.39 | 43.92 | 44.00 | 16,921 | -0.18(-0.40%) |
Dec 26, 2019 | 44.04 | 44.24 | 43.93 | 44.17 | 16,087 | +0.21(+0.49%) |
Dec 24, 2019 | 44.04 | 44.11 | 43.96 | 43.96 | 18,767 | -0.04(-0.09%) |
Dec 23, 2019 | 44.22 | 44.30 | 43.84 | 44.00 | 17,975 | -0.08(-0.18%) |
Dec 20, 2019 | 43.82 | 44.31 | 43.82 | 44.07 | 9,661 | +0.45(+1.03%) |
Dec 19, 2019 | 43.29 | 43.67 | 43.18 | 43.63 | 8,658 | +0.34(+0.79%) |
Dec 18, 2019 | 43.24 | 43.36 | 42.99 | 43.29 | 8,071 | +0.05(+0.11%) |
Dec 17, 2019 | 43.06 | 43.27 | 42.96 | 43.24 | 12,924 | +0.24(+0.57%) |
Dec 16, 2019 | 42.97 | 43.32 | 42.95 | 42.99 | 16,831 | +0.58(+1.38%) |
Dec 13, 2019 | 42.84 | 43.19 | 42.21 | 42.41 | 37,001 | -0.49(-1.13%) |
Dec 12, 2019 | 41.97 | 43.05 | 41.92 | 42.90 | 37,578 | +0.90(+2.15%) |
Dec 11, 2019 | 41.94 | 42.09 | 41.73 | 41.99 | 13,767 | +0.17(+0.40%) |
Dec 10, 2019 | 41.78 | 42.00 | 41.73 | 41.83 | 10,017 | -0.13(-0.30%) |
Dec 09, 2019 | 42.18 | 42.24 | 41.95 | 41.95 | 7,441 | -0.36(-0.85%) |
Dec 06, 2019 | 42.18 | 42.54 | 42.18 | 42.31 | 23,948 | +0.84(+2.02%) |
Dec 05, 2019 | 41.62 | 41.62 | 41.33 | 41.48 | 279,504 | +0.06(+0.14%) |
Dec 04, 2019 | 41.14 | 41.79 | 41.14 | 41.42 | 19,043 | +0.67(+1.65%) |
Dec 03, 2019 | 40.55 | 40.80 | 40.14 | 40.75 | 52,079 | -0.52(-1.25%) |
Dec 02, 2019 | 41.99 | 41.99 | 41.20 | 41.26 | 42,586 | -0.56(-1.35%) |
Nov 29, 2019 | 42.58 | 42.58 | 41.80 | 41.83 | 31,245 | -0.91(-2.14%) |
Nov 27, 2019 | 42.48 | 42.74 | 42.31 | 42.74 | 41,934 | +0.54(+1.29%) |
Nov 26, 2019 | 41.83 | 42.22 | 41.83 | 42.20 | 246,676 | +0.40(+0.95%) |
Nov 25, 2019 | 41.16 | 41.86 | 41.12 | 41.80 | 24,229 | +0.98(+2.41%) |
Nov 22, 2019 | 40.93 | 40.95 | 40.57 | 40.81 | 12,539 | +0.22(+0.55%) |
Nov 21, 2019 | 41.24 | 41.25 | 40.57 | 40.59 | 15,552 | -0.62(-1.51%) |
Nov 20, 2019 | 41.45 | 41.57 | 40.63 | 41.21 | 33,055 | -0.26(-0.63%) |
Nov 19, 2019 | 41.54 | 41.64 | 41.17 | 41.48 | 7,430 | +0.16(+0.38%) |
Nov 18, 2019 | 41.28 | 41.33 | 41.19 | 41.32 | 31,205 | -0.13(-0.31%) |
Nov 15, 2019 | 41.54 | 41.55 | 41.16 | 41.45 | 41,318 | +0.40(+0.97%) |
Nov 14, 2019 | 40.94 | 41.11 | 40.76 | 41.05 | 80,692 | +0.23(+0.57%) |
Nov 13, 2019 | 40.52 | 40.99 | 40.49 | 40.81 | 15,497 | -0.17(-0.40%) |
Nov 12, 2019 | 41.20 | 41.44 | 40.94 | 40.98 | 18,314 | -0.18(-0.45%) |
Nov 11, 2019 | 40.88 | 41.32 | 40.88 | 41.16 | 7,395 | -0.16(-0.38%) |
Nov 08, 2019 | 40.89 | 41.32 | 40.87 | 41.32 | 31,862 | +0.28(+0.69%) |
Nov 07, 2019 | 41.61 | 41.71 | 40.90 | 41.04 | 47,830 | +0.09(+0.21%) |
Nov 06, 2019 | 41.21 | 41.21 | 40.81 | 40.95 | 45,309 | -0.37(-0.89%) |
Nov 05, 2019 | 41.43 | 41.60 | 41.28 | 41.32 | 49,337 | +0.18(+0.45%) |
Nov 04, 2019 | 41.20 | 41.25 | 40.90 | 41.14 | 341,275 | +0.42(+1.03%) |
Nov 01, 2019 | 40.01 | 40.72 | 40.01 | 40.72 | 170,514 | +1.14(+2.88%) |
Oct 31, 2019 | 39.85 | 39.95 | 39.23 | 39.58 | 35,431 | -0.56(-1.41%) |
Oct 30, 2019 | 40.19 | 40.19 | 39.67 | 40.14 | 349,047 | -0.19(-0.48%) |
Oct 29, 2019 | 39.90 | 40.54 | 39.90 | 40.34 | 51,379 | +0.18(+0.44%) |
Oct 28, 2019 | 40.10 | 40.54 | 40.10 | 40.16 | 13,577 | +0.50(+1.25%) |
Oct 25, 2019 | 39.18 | 39.89 | 39.18 | 39.67 | 41,112 | +0.37(+0.94%) |
Oct 24, 2019 | 39.49 | 39.49 | 39.01 | 39.30 | 46,122 | +0.04(+0.10%) |
Oct 23, 2019 | 39.13 | 39.29 | 39.07 | 39.26 | 15,272 | +0.07(+0.17%) |
Oct 22, 2019 | 39.14 | 39.58 | 39.10 | 39.19 | 9,975 | -0.03(-0.07%) |
Oct 21, 2019 | 39.37 | 39.53 | 39.22 | 39.22 | 10,869 | +0.42(+1.08%) |
Oct 18, 2019 | 38.69 | 38.99 | 38.40 | 38.80 | 57,043 | -0.07(-0.18%) |
Oct 17, 2019 | 38.54 | 38.95 | 38.42 | 38.87 | 44,397 | +0.64(+1.68%) |
Oct 16, 2019 | 38.24 | 38.46 | 38.06 | 38.23 | 247,184 | -0.15(-0.38%) |
Oct 15, 2019 | 38.04 | 38.55 | 37.85 | 38.37 | 16,479 | +0.59(+1.57%) |
Oct 14, 2019 | 37.94 | 37.94 | 37.67 | 37.78 | 15,254 | -0.28(-0.74%) |
Oct 11, 2019 | 37.58 | 38.66 | 37.58 | 38.06 | 103,295 | +1.28(+3.49%) |
Oct 10, 2019 | 36.38 | 37.05 | 36.38 | 36.78 | 33,365 | +0.38(+1.04%) |
Oct 09, 2019 | 36.33 | 36.64 | 36.03 | 36.40 | 22,785 | +0.51(+1.41%) |
Oct 08, 2019 | 36.61 | 36.61 | 35.84 | 35.89 | 36,868 | -1.34(-3.61%) |
Oct 07, 2019 | 37.42 | 37.63 | 37.09 | 37.23 | 33,016 | -0.31(-0.83%) |
Oct 04, 2019 | 36.91 | 37.58 | 36.75 | 37.55 | 112,751 | +0.72(+1.96%) |
Oct 03, 2019 | 36.32 | 36.85 | 35.55 | 36.83 | 53,447 | +0.38(+1.04%) |
Oct 02, 2019 | 36.96 | 36.98 | 35.94 | 36.45 | 111,320 | -1.01(-2.70%) |
Oct 01, 2019 | 39.16 | 39.47 | 37.36 | 37.46 | 224,990 | -1.41(-3.63%) |
Sep 30, 2019 | 38.40 | 39.05 | 38.40 | 38.87 | 58,490 | +0.53(+1.37%) |
Sep 27, 2019 | 39.37 | 39.37 | 38.10 | 38.34 | 6,989 | -0.53(-1.35%) |
Sep 26, 2019 | 39.33 | 39.33 | 38.61 | 38.87 | 10,802 | -0.50(-1.26%) |
Sep 25, 2019 | 38.38 | 39.44 | 38.38 | 39.37 | 8,721 | +0.91(+2.37%) |
Sep 24, 2019 | 39.50 | 39.58 | 38.29 | 38.45 | 23,749 | -0.93(-2.37%) |
Sep 23, 2019 | 39.19 | 39.63 | 39.13 | 39.38 | 16,158 | +0.17(+0.45%) |
Sep 20, 2019 | 39.69 | 39.89 | 39.20 | 39.21 | 10,813 | -0.22(-0.57%) |
Sep 19, 2019 | 39.82 | 40.10 | 39.37 | 39.43 | 14,237 | -0.17(-0.42%) |
Sep 18, 2019 | 39.43 | 39.65 | 39.02 | 39.60 | 30,750 | -0.23(-0.59%) |
Sep 17, 2019 | 39.73 | 39.87 | 39.57 | 39.83 | 209,330 | -0.24(-0.61%) |
Sep 16, 2019 | 39.80 | 40.34 | 39.80 | 40.07 | 9,492 | +0.06(+0.15%) |
Sep 13, 2019 | 40.33 | 40.43 | 39.96 | 40.02 | 15,653 | +0.09(+0.22%) |
Sep 12, 2019 | 40.17 | 40.22 | 39.53 | 39.93 | 42,336 | -0.11(-0.27%) |
Sep 11, 2019 | 39.08 | 40.04 | 38.78 | 40.04 | 33,509 | +1.10(+2.82%) |
Sep 10, 2019 | 38.21 | 38.95 | 37.92 | 38.94 | 29,472 | +0.43(+1.11%) |
Sep 09, 2019 | 38.22 | 38.51 | 38.06 | 38.51 | 34,219 | +0.59(+1.56%) |
Sep 06, 2019 | 38.07 | 38.27 | 37.87 | 37.92 | 749,726 | -0.05(-0.13%) |
Sep 05, 2019 | 37.56 | 38.20 | 37.46 | 37.97 | 125,804 | +1.29(+3.52%) |
Sep 04, 2019 | 36.47 | 36.69 | 36.38 | 36.68 | 16,234 | +0.91(+2.55%) |
Sep 03, 2019 | 36.13 | 36.15 | 35.39 | 35.76 | 264,306 | -0.94(-2.57%) |
Aug 30, 2019 | 36.90 | 36.96 | 36.53 | 36.70 | 13,490 | +0.12(+0.32%) |
Aug 29, 2019 | 36.21 | 36.65 | 36.20 | 36.59 | 23,527 | +1.11(+3.12%) |
Aug 28, 2019 | 34.71 | 35.64 | 34.61 | 35.48 | 726,010 | +0.64(+1.84%) |
Aug 27, 2019 | 36.09 | 36.09 | 34.81 | 34.84 | 18,166 | -0.74(-2.07%) |
Aug 26, 2019 | 35.60 | 35.64 | 35.15 | 35.58 | 30,761 | +0.59(+1.69%) |
Aug 23, 2019 | 36.40 | 36.90 | 34.82 | 34.99 | 66,630 | -2.07(-5.58%) |
Aug 22, 2019 | 37.26 | 37.36 | 36.61 | 37.05 | 13,129 | +0.07(+0.18%) |
Aug 21, 2019 | 37.21 | 37.22 | 36.85 | 36.99 | 31,464 | +0.43(+1.17%) |
Aug 20, 2019 | 36.74 | 36.99 | 36.56 | 36.56 | 353,561 | -0.61(-1.65%) |
Aug 19, 2019 | 37.33 | 37.47 | 37.17 | 37.17 | 7,598 | +0.66(+1.81%) |
Aug 16, 2019 | 35.35 | 36.57 | 35.35 | 36.51 | 21,420 | +1.47(+4.18%) |
Aug 15, 2019 | 35.44 | 35.44 | 34.66 | 35.04 | 37,389 | -0.12(-0.33%) |
Aug 14, 2019 | 36.11 | 36.17 | 35.16 | 35.16 | 29,782 | -2.18(-5.85%) |
Aug 13, 2019 | 36.44 | 37.98 | 36.21 | 37.35 | 20,040 | +0.83(+2.26%) |
Aug 12, 2019 | 37.23 | 37.23 | 36.40 | 36.52 | 19,891 | -1.10(-2.92%) |
Aug 09, 2019 | 38.04 | 38.04 | 37.39 | 37.62 | 21,832 | -1.01(-2.61%) |
Aug 08, 2019 | 38.14 | 38.63 | 38.14 | 38.63 | 52,770 | +1.53(+4.14%) |
Aug 07, 2019 | 36.12 | 37.25 | 35.74 | 37.09 | 37,908 | +0.15(+0.39%) |
Aug 06, 2019 | 36.50 | 36.96 | 36.04 | 36.95 | 105,900 | +0.83(+2.29%) |
Aug 05, 2019 | 36.89 | 36.89 | 35.36 | 36.12 | 22,631 | -2.05(-5.38%) |
Aug 02, 2019 | 38.60 | 38.60 | 37.73 | 38.17 | 15,447 | -0.86(-2.21%) |
Aug 01, 2019 | 40.38 | 40.78 | 38.79 | 39.03 | 70,755 | -1.25(-3.11%) |
Jul 31, 2019 | 41.26 | 41.37 | 39.93 | 40.29 | 34,326 | -0.90(-2.19%) |
Jul 30, 2019 | 40.12 | 41.19 | 40.12 | 41.19 | 17,948 | +0.54(+1.34%) |
Jul 29, 2019 | 41.00 | 41.04 | 40.54 | 40.65 | 8,923 | -0.41(-1.00%) |
Jul 26, 2019 | 40.66 | 41.09 | 40.53 | 41.05 | 23,583 | +0.77(+1.90%) |
Jul 25, 2019 | 40.96 | 40.96 | 40.22 | 40.29 | 40,167 | -0.82(-1.98%) |
Jul 24, 2019 | 39.80 | 41.15 | 39.79 | 41.10 | 43,609 | +1.15(+2.87%) |
Jul 23, 2019 | 39.42 | 39.97 | 39.32 | 39.96 | 18,440 | +0.86(+2.21%) |
Jul 22, 2019 | 39.41 | 39.42 | 39.08 | 39.09 | 9,518 | -0.11(-0.27%) |
Jul 19, 2019 | 39.61 | 39.84 | 39.20 | 39.20 | 19,155 | -0.22(-0.57%) |
Jul 18, 2019 | 39.10 | 39.53 | 39.05 | 39.42 | 6,712 | +0.23(+0.59%) |
Jul 17, 2019 | 39.33 | 39.46 | 39.19 | 39.19 | 14,385 | -0.64(-1.62%) |
Jul 16, 2019 | 39.72 | 40.05 | 39.53 | 39.84 | 56,442 | +0.06(+0.16%) |
Jul 15, 2019 | 40.35 | 40.35 | 39.65 | 39.77 | 16,077 | -0.45(-1.11%) |
Jul 12, 2019 | 39.43 | 40.31 | 39.43 | 40.22 | 84,447 | +0.84(+2.12%) |
Jul 11, 2019 | 39.62 | 39.62 | 39.08 | 39.38 | 13,833 | -0.18(-0.47%) |
Jul 10, 2019 | 40.03 | 40.13 | 39.43 | 39.57 | 51,715 | -0.09(-0.22%) |
Jul 09, 2019 | 39.30 | 39.70 | 39.26 | 39.66 | 31,244 | -0.05(-0.12%) |
Jul 08, 2019 | 40.11 | 40.20 | 39.54 | 39.70 | 29,247 | -0.73(-1.80%) |
Jul 05, 2019 | 39.87 | 40.44 | 39.49 | 40.43 | 117,608 | +0.10(+0.24%) |
Jul 03, 2019 | 39.92 | 40.37 | 39.90 | 40.34 | 60,760 | +0.70(+1.76%) |
Jul 02, 2019 | 39.82 | 39.90 | 39.37 | 39.64 | 49,056 | -0.29(-0.73%) |
Jul 01, 2019 | 40.61 | 40.71 | 39.51 | 39.93 | 504,622 | +0.25(+0.64%) |
Jun 28, 2019 | 38.90 | 39.73 | 38.90 | 39.68 | 31,822 | +0.99(+2.56%) |
Jun 27, 2019 | 37.99 | 38.70 | 37.99 | 38.69 | 17,694 | +0.92(+2.44%) |
Jun 26, 2019 | 38.05 | 38.21 | 37.75 | 37.76 | 33,481 | -0.08(-0.21%) |
Jun 25, 2019 | 38.40 | 38.42 | 37.81 | 37.84 | 22,459 | -0.45(-1.17%) |
Jun 24, 2019 | 38.84 | 38.84 | 38.26 | 38.29 | 37,227 | -0.63(-1.62%) |
Jun 21, 2019 | 39.35 | 39.35 | 38.77 | 38.92 | 34,561 | -0.46(-1.16%) |
Jun 20, 2019 | 39.74 | 39.74 | 38.91 | 39.37 | 82,472 | +0.47(+1.20%) |
Jun 19, 2019 | 38.65 | 38.96 | 38.57 | 38.91 | 16,607 | +0.23(+0.60%) |
Jun 18, 2019 | 38.24 | 39.14 | 38.18 | 38.67 | 435,660 | +0.87(+2.31%) |
Jun 17, 2019 | 37.87 | 38.12 | 37.75 | 37.80 | 11,214 | +0.01(+0.03%) |
Jun 14, 2019 | 37.75 | 37.94 | 37.75 | 37.79 | 4,745 | -0.48(-1.27%) |
Jun 13, 2019 | 38.24 | 38.44 | 37.91 | 38.28 | 14,944 | +0.46(+1.20%) |
Jun 12, 2019 | 37.88 | 37.94 | 37.62 | 37.82 | 17,941 | -0.11(-0.29%) |
Jun 11, 2019 | 38.40 | 38.46 | 37.72 | 37.93 | 9,338 | +0.08(+0.22%) |
Jun 10, 2019 | 37.84 | 38.32 | 37.79 | 37.85 | 723,267 | +0.42(+1.11%) |
Jun 07, 2019 | 37.37 | 37.71 | 37.29 | 37.43 | 24,450 | +0.44(+1.18%) |
Jun 06, 2019 | 36.73 | 37.15 | 36.44 | 37.00 | 52,839 | +0.29(+0.79%) |
Jun 05, 2019 | 36.83 | 36.83 | 35.94 | 36.71 | 29,989 | +0.18(+0.50%) |
Jun 04, 2019 | 35.42 | 36.52 | 35.36 | 36.52 | 60,229 | +1.81(+5.22%) |
Jun 03, 2019 | 34.36 | 35.02 | 34.35 | 34.71 | 1,209,429 | +0.42(+1.22%) |
May 31, 2019 | 34.20 | 34.56 | 34.13 | 34.29 | 18,570 | -0.69(-1.97%) |
May 30, 2019 | 35.32 | 35.73 | 34.65 | 34.98 | 60,873 | -0.16(-0.44%) |
May 29, 2019 | 34.75 | 35.30 | 34.74 | 35.14 | 39,191 | -0.57(-1.60%) |
May 28, 2019 | 36.26 | 36.35 | 35.67 | 35.71 | 98,403 | -0.61(-1.68%) |
May 24, 2019 | 36.29 | 36.52 | 36.06 | 36.32 | 22,181 | +0.36(+1.00%) |
May 23, 2019 | 36.48 | 36.48 | 35.68 | 35.96 | 48,894 | -1.23(-3.31%) |
May 22, 2019 | 37.49 | 37.52 | 37.09 | 37.19 | 9,138 | -0.60(-1.59%) |
May 21, 2019 | 37.53 | 37.92 | 37.50 | 37.79 | 16,199 | +0.96(+2.61%) |
May 20, 2019 | 36.84 | 37.22 | 36.71 | 36.83 | 34,169 | -0.54(-1.45%) |
May 17, 2019 | 37.78 | 38.37 | 37.35 | 37.38 | 33,013 | -0.90(-2.35%) |
May 16, 2019 | 38.05 | 38.69 | 38.05 | 38.28 | 589,595 | +0.43(+1.13%) |
May 15, 2019 | 37.22 | 37.99 | 37.15 | 37.85 | 10,831 | +0.17(+0.46%) |
May 14, 2019 | 37.09 | 37.94 | 37.09 | 37.68 | 23,152 | +0.74(+1.99%) |
May 13, 2019 | 37.90 | 37.90 | 36.67 | 36.94 | 68,847 | -2.32(-5.90%) |
May 10, 2019 | 38.63 | 39.29 | 37.81 | 39.26 | 31,982 | +0.23(+0.60%) |
May 09, 2019 | 38.62 | 39.15 | 37.93 | 39.02 | 36,128 | -0.19(-0.49%) |
May 08, 2019 | 39.26 | 39.65 | 39.16 | 39.22 | 26,726 | -0.21(-0.54%) |
May 07, 2019 | 40.29 | 40.29 | 38.94 | 39.43 | 57,465 | -1.65(-4.01%) |
May 06, 2019 | 40.14 | 41.20 | 40.14 | 41.08 | 18,061 | -0.19(-0.47%) |
May 03, 2019 | 40.45 | 41.27 | 40.45 | 41.27 | 64,686 | +1.14(+2.85%) |
May 02, 2019 | 39.86 | 40.15 | 39.32 | 40.13 | 485,545 | +0.21(+0.53%) |
May 01, 2019 | 41.04 | 41.04 | 39.92 | 39.92 | 29,033 | -0.95(-2.32%) |
Apr 30, 2019 | 41.00 | 41.00 | 40.16 | 40.87 | 18,283 | -0.08(-0.19%) |
Apr 29, 2019 | 40.96 | 41.17 | 40.94 | 40.94 | 16,648 | +0.01(+0.02%) |
Apr 26, 2019 | 40.13 | 40.94 | 40.13 | 40.93 | 50,758 | +0.76(+1.88%) |
Apr 25, 2019 | 40.79 | 40.79 | 39.70 | 40.18 | 26,439 | -0.95(-2.31%) |
Apr 24, 2019 | 41.00 | 41.40 | 40.98 | 41.13 | 43,578 | +0.25(+0.62%) |
Apr 23, 2019 | 40.07 | 41.00 | 40.07 | 40.88 | 47,045 | +1.00(+2.50%) |
Apr 22, 2019 | 40.03 | 40.03 | 39.62 | 39.88 | 27,723 | -0.30(-0.75%) |
Apr 18, 2019 | 40.08 | 40.24 | 39.68 | 40.18 | 11,864 | +0.19(+0.48%) |
Apr 17, 2019 | 40.89 | 40.89 | 39.75 | 39.98 | 487,558 | -0.57(-1.41%) |
Apr 16, 2019 | 40.71 | 40.73 | 40.33 | 40.56 | 41,827 | +0.10(+0.24%) |
Apr 15, 2019 | 40.73 | 40.76 | 40.32 | 40.46 | 18,821 | -0.16(-0.41%) |
Apr 12, 2019 | 40.51 | 40.72 | 40.24 | 40.62 | 20,633 | +0.61(+1.53%) |
Apr 11, 2019 | 39.87 | 40.05 | 39.80 | 40.01 | 12,457 | +0.23(+0.58%) |
Apr 10, 2019 | 39.18 | 39.85 | 39.18 | 39.78 | 27,540 | +0.71(+1.81%) |
Apr 09, 2019 | 39.65 | 39.65 | 38.93 | 39.07 | 27,942 | -0.87(-2.18%) |
Apr 08, 2019 | 39.81 | 39.97 | 39.56 | 39.94 | 17,425 | -0.03(-0.07%) |
Apr 05, 2019 | 39.60 | 39.98 | 39.52 | 39.97 | 23,934 | +0.62(+1.58%) |
Apr 04, 2019 | 39.10 | 39.42 | 39.02 | 39.35 | 21,446 | +0.41(+1.05%) |
Apr 03, 2019 | 39.12 | 39.34 | 38.75 | 38.95 | 424,129 | +0.33(+0.85%) |
Apr 02, 2019 | 38.86 | 38.86 | 38.31 | 38.62 | 21,369 | -0.30(-0.78%) |
Apr 01, 2019 | 38.37 | 38.92 | 38.35 | 38.92 | 82,850 | +1.04(+2.75%) |
Mar 29, 2019 | 38.04 | 38.19 | 37.71 | 37.88 | 16,816 | +0.27(+0.72%) |
Mar 28, 2019 | 37.16 | 37.66 | 36.91 | 37.61 | 14,189 | +0.62(+1.68%) |
Mar 27, 2019 | 37.03 | 37.18 | 36.46 | 36.99 | 33,434 | -0.04(-0.10%) |
Mar 26, 2019 | 36.82 | 37.39 | 36.56 | 37.03 | 22,590 | +0.68(+1.87%) |
Mar 25, 2019 | 36.11 | 36.47 | 35.73 | 36.35 | 18,687 | +0.16(+0.43%) |
Mar 22, 2019 | 37.41 | 37.41 | 36.19 | 36.19 | 34,458 | -2.21(-5.75%) |
Mar 21, 2019 | 37.18 | 38.59 | 37.18 | 38.40 | 22,879 | +0.94(+2.51%) |
Mar 20, 2019 | 37.95 | 38.15 | 37.18 | 37.46 | 16,636 | -0.57(-1.50%) |
Mar 19, 2019 | 38.70 | 38.70 | 37.89 | 38.03 | 15,364 | -0.39(-1.01%) |
Mar 18, 2019 | 37.94 | 38.58 | 37.94 | 38.42 | 38,796 | +0.55(+1.46%) |
Mar 15, 2019 | 37.83 | 38.38 | 37.71 | 37.87 | 39,544 | +0.10(+0.26%) |
Mar 14, 2019 | 37.93 | 37.93 | 37.59 | 37.77 | 12,517 | -0.11(-0.28%) |
Mar 13, 2019 | 37.84 | 38.16 | 37.84 | 37.88 | 10,081 | +0.31(+0.82%) |
Mar 12, 2019 | 37.52 | 37.70 | 37.39 | 37.57 | 13,635 | +0.11(+0.28%) |
Mar 11, 2019 | 36.66 | 37.46 | 36.66 | 37.46 | 20,894 | +0.94(+2.58%) |
Mar 08, 2019 | 36.24 | 36.52 | 36.15 | 36.52 | 37,066 | -0.17(-0.45%) |
Mar 07, 2019 | 37.06 | 37.10 | 36.58 | 36.69 | 53,027 | -0.66(-1.76%) |
Mar 06, 2019 | 38.06 | 38.12 | 37.34 | 37.35 | 28,130 | -1.08(-2.80%) |
Mar 05, 2019 | 38.77 | 38.81 | 38.41 | 38.42 | 8,786 | -0.33(-0.85%) |
Mar 04, 2019 | 39.35 | 39.35 | 38.18 | 38.75 | 20,762 | -0.36(-0.92%) |