Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.92 | 36.00 | 33.17 | 36.00 | 483,131 | +1.02(+2.91%) |
Feb 27, 2020 | 35.93 | 36.93 | 34.98 | 34.98 | 227,231 | -2.04(-5.50%) |
Feb 26, 2020 | 37.37 | 37.60 | 36.72 | 37.02 | 236,964 | +0.06(+0.16%) |
Feb 25, 2020 | 38.07 | 38.13 | 36.61 | 36.96 | 212,353 | -1.16(-3.03%) |
Feb 24, 2020 | 38.30 | 38.67 | 37.84 | 38.12 | 152,953 | -2.06(-5.12%) |
Feb 21, 2020 | 41.02 | 41.07 | 40.16 | 40.17 | 121,268 | -1.07(-2.59%) |
Feb 20, 2020 | 40.12 | 41.36 | 39.86 | 41.24 | 173,091 | +1.04(+2.58%) |
Feb 19, 2020 | 40.56 | 41.00 | 40.10 | 40.20 | 271,655 | -0.57(-1.39%) |
Feb 18, 2020 | 40.03 | 41.09 | 39.87 | 40.77 | 137,956 | +0.46(+1.14%) |
Feb 14, 2020 | 41.97 | 41.99 | 39.84 | 40.31 | 199,321 | -1.60(-3.81%) |
Feb 13, 2020 | 41.37 | 42.21 | 41.34 | 41.90 | 155,038 | +0.21(+0.49%) |
Feb 12, 2020 | 41.01 | 42.02 | 40.15 | 41.70 | 285,272 | +1.23(+3.05%) |
Feb 11, 2020 | 42.84 | 43.50 | 40.25 | 40.46 | 521,007 | -3.57(-8.11%) |
Feb 10, 2020 | 44.37 | 44.63 | 43.84 | 44.04 | 194,103 | -0.50(-1.12%) |
Feb 07, 2020 | 45.05 | 45.11 | 44.34 | 44.54 | 174,903 | -0.85(-1.88%) |
Feb 06, 2020 | 45.88 | 45.96 | 44.99 | 45.39 | 179,345 | -0.21(-0.45%) |
Feb 05, 2020 | 44.64 | 45.63 | 44.44 | 45.59 | 159,267 | +1.71(+3.90%) |
Feb 04, 2020 | 43.80 | 44.28 | 43.60 | 43.88 | 121,106 | +0.93(+2.17%) |
Feb 03, 2020 | 43.10 | 43.84 | 42.80 | 42.95 | 159,862 | +0.14(+0.32%) |
Jan 31, 2020 | 43.95 | 44.07 | 42.61 | 42.81 | 167,548 | -1.61(-3.61%) |
Jan 30, 2020 | 43.54 | 44.44 | 43.16 | 44.42 | 117,661 | +0.29(+0.67%) |
Jan 29, 2020 | 45.04 | 45.22 | 44.12 | 44.13 | 167,106 | -0.84(-1.87%) |
Jan 28, 2020 | 45.11 | 45.54 | 44.85 | 44.97 | 127,887 | +0.24(+0.55%) |
Jan 27, 2020 | 43.27 | 45.04 | 43.07 | 44.72 | 203,547 | +0.35(+0.79%) |
Jan 24, 2020 | 44.75 | 44.75 | 43.88 | 44.37 | 320,078 | -0.21(-0.46%) |
Jan 23, 2020 | 44.62 | 44.77 | 43.77 | 44.58 | 345,018 | -0.39(-0.87%) |
Jan 22, 2020 | 45.00 | 45.35 | 44.74 | 44.97 | 264,383 | +0.23(+0.50%) |
Jan 21, 2020 | 45.90 | 46.00 | 44.62 | 44.74 | 159,176 | -1.41(-3.05%) |
Jan 17, 2020 | 46.31 | 46.63 | 45.91 | 46.15 | 169,284 | -0.02(-0.04%) |
Jan 16, 2020 | 46.31 | 46.81 | 45.78 | 46.17 | 236,174 | +0.24(+0.53%) |
Jan 15, 2020 | 45.69 | 46.12 | 45.38 | 45.93 | 210,727 | -0.01(-0.02%) |
Jan 14, 2020 | 46.31 | 46.68 | 45.84 | 45.94 | 331,701 | -0.47(-1.01%) |
Jan 13, 2020 | 46.02 | 46.53 | 45.77 | 46.41 | 242,685 | +0.34(+0.74%) |
Jan 10, 2020 | 46.86 | 46.91 | 45.55 | 46.06 | 137,409 | -0.86(-1.84%) |
Jan 09, 2020 | 47.02 | 47.04 | 46.47 | 46.92 | 124,540 | +0.11(+0.23%) |
Jan 08, 2020 | 46.49 | 47.26 | 46.49 | 46.82 | 186,734 | -0.49(-1.03%) |
Jan 07, 2020 | 47.55 | 47.96 | 47.17 | 47.31 | 114,139 | -0.66(-1.37%) |
Jan 06, 2020 | 47.70 | 48.13 | 47.44 | 47.96 | 242,197 | -0.38(-0.79%) |
Jan 03, 2020 | 48.01 | 48.40 | 47.76 | 48.34 | 185,835 | -0.53(-1.08%) |
Jan 02, 2020 | 48.20 | 48.88 | 47.99 | 48.87 | 154,936 | +1.04(+2.17%) |
Dec 31, 2019 | 47.73 | 48.49 | 47.73 | 47.84 | 186,754 | -0.04(-0.08%) |
Dec 30, 2019 | 48.27 | 48.53 | 47.83 | 47.87 | 150,907 | -0.37(-0.77%) |
Dec 27, 2019 | 48.19 | 48.58 | 47.92 | 48.25 | 136,796 | +0.13(+0.26%) |
Dec 26, 2019 | 48.30 | 48.33 | 47.77 | 48.12 | 116,102 | -0.06(-0.12%) |
Dec 24, 2019 | 48.37 | 48.37 | 48.03 | 48.18 | 38,311 | -0.23(-0.49%) |
Dec 23, 2019 | 48.21 | 48.59 | 47.77 | 48.41 | 144,977 | +0.33(+0.69%) |
Dec 20, 2019 | 47.46 | 48.54 | 47.45 | 48.08 | 1,493,835 | +0.70(+1.49%) |
Dec 19, 2019 | 47.27 | 47.39 | 46.78 | 47.38 | 154,459 | +0.14(+0.29%) |
Dec 18, 2019 | 47.18 | 47.24 | 46.62 | 47.24 | 336,617 | +0.37(+0.79%) |
Dec 17, 2019 | 47.64 | 47.73 | 46.56 | 46.87 | 238,147 | -0.34(-0.73%) |
Dec 16, 2019 | 48.06 | 48.29 | 47.15 | 47.21 | 250,132 | -0.32(-0.68%) |
Dec 13, 2019 | 47.97 | 48.47 | 47.33 | 47.53 | 117,590 | -0.58(-1.20%) |
Dec 12, 2019 | 47.38 | 48.40 | 46.90 | 48.11 | 195,174 | +1.08(+2.29%) |
Dec 11, 2019 | 46.94 | 47.07 | 46.32 | 47.03 | 173,918 | +0.23(+0.48%) |
Dec 10, 2019 | 46.93 | 47.05 | 46.40 | 46.81 | 118,081 | -0.18(-0.38%) |
Dec 09, 2019 | 47.18 | 47.46 | 46.75 | 46.98 | 242,268 | -0.41(-0.87%) |
Dec 06, 2019 | 46.74 | 47.51 | 46.69 | 47.39 | 227,109 | +1.16(+2.52%) |
Dec 05, 2019 | 45.82 | 46.33 | 45.53 | 46.23 | 238,724 | +0.68(+1.48%) |
Dec 04, 2019 | 45.48 | 46.04 | 45.42 | 45.55 | 250,523 | +0.66(+1.46%) |
Dec 03, 2019 | 45.32 | 45.38 | 44.79 | 44.90 | 231,659 | -1.18(-2.57%) |
Dec 02, 2019 | 46.48 | 46.98 | 46.03 | 46.08 | 187,414 | -0.31(-0.68%) |
Nov 29, 2019 | 46.65 | 46.93 | 46.08 | 46.40 | 117,283 | -0.58(-1.23%) |
Nov 27, 2019 | 47.40 | 47.59 | 46.49 | 46.97 | 241,514 | -0.14(-0.29%) |
Nov 26, 2019 | 47.06 | 47.43 | 46.79 | 47.11 | 274,223 | -0.17(-0.35%) |
Nov 25, 2019 | 47.53 | 47.65 | 46.26 | 47.28 | 299,439 | -0.02(-0.04%) |
Nov 22, 2019 | 45.89 | 47.44 | 45.28 | 47.30 | 488,648 | +1.62(+3.54%) |
Nov 21, 2019 | 45.52 | 45.90 | 45.16 | 45.68 | 178,758 | +0.45(+1.00%) |
Nov 20, 2019 | 44.95 | 45.52 | 44.54 | 45.23 | 314,349 | -0.01(-0.02%) |
Nov 19, 2019 | 45.42 | 46.10 | 44.98 | 45.24 | 803,929 | +0.18(+0.39%) |
Nov 18, 2019 | 44.80 | 45.20 | 44.20 | 45.06 | 468,250 | +0.05(+0.11%) |
Nov 15, 2019 | 44.57 | 45.19 | 44.50 | 45.02 | 217,301 | +0.86(+1.95%) |
Nov 14, 2019 | 43.94 | 44.64 | 43.15 | 44.15 | 152,798 | +0.21(+0.47%) |
Nov 13, 2019 | 44.53 | 44.60 | 43.63 | 43.95 | 317,574 | -0.85(-1.90%) |
Nov 12, 2019 | 44.48 | 45.06 | 44.48 | 44.80 | 382,667 | +0.07(+0.15%) |
Nov 11, 2019 | 44.60 | 45.04 | 44.40 | 44.73 | 151,468 | -0.32(-0.72%) |
Nov 08, 2019 | 44.89 | 45.27 | 44.64 | 45.06 | 246,316 | +0.20(+0.44%) |
Nov 07, 2019 | 45.41 | 45.55 | 44.66 | 44.86 | 180,086 | +0.03(+0.07%) |
Nov 06, 2019 | 44.83 | 45.03 | 44.04 | 44.83 | 155,724 | -0.24(-0.54%) |
Nov 05, 2019 | 45.26 | 45.84 | 44.92 | 45.07 | 420,586 | +0.08(+0.17%) |
Nov 04, 2019 | 45.13 | 45.15 | 44.26 | 45.00 | 478,226 | +0.86(+1.95%) |
Nov 01, 2019 | 44.83 | 44.83 | 43.63 | 44.14 | 522,975 | -0.19(-0.42%) |
Oct 31, 2019 | 45.06 | 45.39 | 44.28 | 44.32 | 727,730 | -0.61(-1.35%) |
Oct 30, 2019 | 44.05 | 46.91 | 42.91 | 44.93 | 826,773 | +2.14(+5.01%) |
Oct 29, 2019 | 41.99 | 42.94 | 41.55 | 42.78 | 558,257 | +0.52(+1.23%) |
Oct 28, 2019 | 41.18 | 42.31 | 41.18 | 42.27 | 150,889 | +1.47(+3.60%) |
Oct 25, 2019 | 39.99 | 41.00 | 39.78 | 40.80 | 155,901 | +0.71(+1.78%) |
Oct 24, 2019 | 40.87 | 40.87 | 39.59 | 40.08 | 142,364 | -0.54(-1.33%) |
Oct 23, 2019 | 39.67 | 40.64 | 38.98 | 40.62 | 206,057 | +0.98(+2.47%) |
Oct 22, 2019 | 39.15 | 39.95 | 38.44 | 39.64 | 165,898 | +0.37(+0.95%) |
Oct 21, 2019 | 38.61 | 39.87 | 38.61 | 39.27 | 264,557 | +1.27(+3.35%) |
Oct 18, 2019 | 37.38 | 38.26 | 37.38 | 38.00 | 213,317 | +0.45(+1.20%) |
Oct 17, 2019 | 37.47 | 38.30 | 37.18 | 37.55 | 301,560 | +0.31(+0.84%) |
Oct 16, 2019 | 36.46 | 37.33 | 36.46 | 37.23 | 218,466 | +0.65(+1.77%) |
Oct 15, 2019 | 36.43 | 37.38 | 36.06 | 36.59 | 243,536 | +0.02(+0.05%) |
Oct 14, 2019 | 36.36 | 36.83 | 35.81 | 36.57 | 114,631 | -0.26(-0.72%) |
Oct 11, 2019 | 34.83 | 37.35 | 34.83 | 36.83 | 302,097 | +2.82(+8.29%) |
Oct 10, 2019 | 34.27 | 34.84 | 33.90 | 34.01 | 185,633 | -0.03(-0.09%) |
Oct 09, 2019 | 34.04 | 34.16 | 33.25 | 34.04 | 235,444 | +0.47(+1.40%) |
Oct 08, 2019 | 34.16 | 34.33 | 33.05 | 33.57 | 357,586 | -1.09(-3.13%) |
Oct 07, 2019 | 35.16 | 35.42 | 34.62 | 34.66 | 208,497 | -0.81(-2.29%) |
Oct 04, 2019 | 35.69 | 35.86 | 35.03 | 35.47 | 183,383 | -0.37(-1.04%) |
Oct 03, 2019 | 35.18 | 35.84 | 34.34 | 35.84 | 368,290 | +0.49(+1.38%) |
Oct 02, 2019 | 35.92 | 36.05 | 34.13 | 35.36 | 386,065 | -1.11(-3.03%) |
Oct 01, 2019 | 39.09 | 40.08 | 36.40 | 36.46 | 254,808 | -2.16(-5.60%) |
Sep 30, 2019 | 39.07 | 39.83 | 38.62 | 38.62 | 357,081 | -0.45(-1.15%) |
Sep 27, 2019 | 38.47 | 39.38 | 38.47 | 39.07 | 204,122 | +0.67(+1.73%) |
Sep 26, 2019 | 38.72 | 38.90 | 38.10 | 38.41 | 156,930 | -0.44(-1.13%) |
Sep 25, 2019 | 37.10 | 39.01 | 37.10 | 38.85 | 160,130 | +1.58(+4.23%) |
Sep 24, 2019 | 37.97 | 38.12 | 36.77 | 37.27 | 323,429 | -0.82(-2.16%) |
Sep 23, 2019 | 37.61 | 38.43 | 37.43 | 38.10 | 143,512 | +0.07(+0.18%) |
Sep 20, 2019 | 38.05 | 38.59 | 37.81 | 38.03 | 458,407 | -0.05(-0.13%) |
Sep 19, 2019 | 38.99 | 39.22 | 37.97 | 38.08 | 300,134 | -0.85(-2.19%) |
Sep 18, 2019 | 40.29 | 40.29 | 38.01 | 38.93 | 403,347 | -1.57(-3.87%) |
Sep 17, 2019 | 41.04 | 41.19 | 39.81 | 40.49 | 414,988 | -0.80(-1.94%) |
Sep 16, 2019 | 42.00 | 42.66 | 41.03 | 41.30 | 316,112 | -1.08(-2.54%) |
Sep 13, 2019 | 42.06 | 42.89 | 41.45 | 42.37 | 395,270 | +0.70(+1.69%) |
Sep 12, 2019 | 41.00 | 42.24 | 39.98 | 41.67 | 648,101 | +0.44(+1.07%) |
Sep 11, 2019 | 39.10 | 41.57 | 38.31 | 41.23 | 346,388 | +2.53(+6.52%) |
Sep 10, 2019 | 36.25 | 38.77 | 35.86 | 38.70 | 325,292 | +2.49(+6.87%) |
Sep 09, 2019 | 33.88 | 36.24 | 33.49 | 36.22 | 256,026 | +2.42(+7.15%) |
Sep 06, 2019 | 34.32 | 34.39 | 33.52 | 33.80 | 231,809 | -0.60(-1.74%) |
Sep 05, 2019 | 33.01 | 34.76 | 32.71 | 34.40 | 302,300 | +1.85(+5.68%) |
Sep 04, 2019 | 32.40 | 32.67 | 32.15 | 32.55 | 191,323 | +0.54(+1.68%) |
Sep 03, 2019 | 32.41 | 32.64 | 31.66 | 32.01 | 333,127 | -0.99(-3.00%) |
Aug 30, 2019 | 32.45 | 33.15 | 32.34 | 33.00 | 297,193 | +0.70(+2.18%) |
Aug 29, 2019 | 31.79 | 32.59 | 31.69 | 32.29 | 225,809 | +0.95(+3.03%) |
Aug 28, 2019 | 30.58 | 31.92 | 30.58 | 31.34 | 275,172 | +0.59(+1.91%) |
Aug 27, 2019 | 31.13 | 31.42 | 30.54 | 30.75 | 320,733 | -0.06(-0.19%) |
Aug 26, 2019 | 31.01 | 31.22 | 30.14 | 30.81 | 268,316 | -0.02(-0.06%) |
Aug 23, 2019 | 31.70 | 31.83 | 30.14 | 30.83 | 536,052 | -1.09(-3.40%) |
Aug 22, 2019 | 32.39 | 32.74 | 31.71 | 31.92 | 313,258 | -0.53(-1.63%) |
Aug 21, 2019 | 32.74 | 32.86 | 32.12 | 32.45 | 266,714 | +0.14(+0.42%) |
Aug 20, 2019 | 32.85 | 32.93 | 32.02 | 32.31 | 286,409 | -0.72(-2.19%) |
Aug 19, 2019 | 33.62 | 33.63 | 32.94 | 33.04 | 172,374 | -0.05(-0.15%) |
Aug 16, 2019 | 32.39 | 33.36 | 32.01 | 33.08 | 246,009 | +0.86(+2.67%) |
Aug 15, 2019 | 33.21 | 33.26 | 31.83 | 32.22 | 406,398 | -1.07(-3.21%) |
Aug 14, 2019 | 33.35 | 33.63 | 32.70 | 33.29 | 397,541 | -0.87(-2.55%) |
Aug 13, 2019 | 34.26 | 34.68 | 33.84 | 34.16 | 525,695 | -0.95(-2.70%) |
Aug 12, 2019 | 37.73 | 37.73 | 35.08 | 35.11 | 334,877 | -2.68(-7.10%) |
Aug 09, 2019 | 37.77 | 38.05 | 37.19 | 37.79 | 441,959 | -0.13(-0.34%) |
Aug 08, 2019 | 36.79 | 37.97 | 36.74 | 37.92 | 321,581 | +1.42(+3.89%) |
Aug 07, 2019 | 36.49 | 36.73 | 36.22 | 36.50 | 312,068 | -0.55(-1.48%) |
Aug 06, 2019 | 36.00 | 37.51 | 35.73 | 37.05 | 334,769 | +0.83(+2.30%) |
Aug 05, 2019 | 36.70 | 37.09 | 36.02 | 36.22 | 274,267 | -1.16(-3.09%) |
Aug 02, 2019 | 37.71 | 37.71 | 36.93 | 37.37 | 186,244 | -0.68(-1.77%) |
Aug 01, 2019 | 39.55 | 39.67 | 37.78 | 38.05 | 217,650 | -1.65(-4.17%) |
Jul 31, 2019 | 39.64 | 40.62 | 39.36 | 39.70 | 253,414 | -0.09(-0.22%) |
Jul 30, 2019 | 38.14 | 39.81 | 37.95 | 39.79 | 143,607 | +0.99(+2.55%) |
Jul 29, 2019 | 40.01 | 40.01 | 38.66 | 38.80 | 129,218 | -1.14(-2.84%) |
Jul 26, 2019 | 39.50 | 40.11 | 39.10 | 39.94 | 134,651 | +0.57(+1.44%) |
Jul 25, 2019 | 40.18 | 40.18 | 39.17 | 39.37 | 149,143 | -0.89(-2.21%) |
Jul 24, 2019 | 38.24 | 40.45 | 38.24 | 40.26 | 262,440 | +1.61(+4.15%) |
Jul 23, 2019 | 37.68 | 38.76 | 37.51 | 38.65 | 124,009 | +1.19(+3.19%) |
Jul 22, 2019 | 37.64 | 38.24 | 37.29 | 37.46 | 197,025 | -0.12(-0.31%) |
Jul 19, 2019 | 36.53 | 38.02 | 36.33 | 37.58 | 294,741 | +1.07(+2.92%) |
Jul 18, 2019 | 36.96 | 37.20 | 36.40 | 36.51 | 210,479 | -0.48(-1.30%) |
Jul 17, 2019 | 37.48 | 37.73 | 36.80 | 36.99 | 249,423 | -0.47(-1.25%) |
Jul 16, 2019 | 37.26 | 37.72 | 37.03 | 37.46 | 382,634 | +0.12(+0.31%) |
Jul 15, 2019 | 38.34 | 38.41 | 37.15 | 37.34 | 180,588 | -0.95(-2.48%) |
Jul 12, 2019 | 36.96 | 38.59 | 36.96 | 38.29 | 166,628 | +1.42(+3.85%) |
Jul 11, 2019 | 37.42 | 37.45 | 36.70 | 36.87 | 190,746 | -0.60(-1.59%) |
Jul 10, 2019 | 38.60 | 38.80 | 37.41 | 37.47 | 287,306 | -0.90(-2.35%) |
Jul 09, 2019 | 38.52 | 38.73 | 37.84 | 38.37 | 145,376 | -0.21(-0.53%) |
Jul 08, 2019 | 38.69 | 39.06 | 38.42 | 38.58 | 212,277 | -0.37(-0.96%) |
Jul 05, 2019 | 38.39 | 39.35 | 38.38 | 38.95 | 137,512 | +0.23(+0.61%) |
Jul 03, 2019 | 38.55 | 38.77 | 38.16 | 38.71 | 92,560 | +0.37(+0.97%) |
Jul 02, 2019 | 38.85 | 38.96 | 38.19 | 38.34 | 173,121 | -0.66(-1.68%) |
Jul 01, 2019 | 41.67 | 41.88 | 38.49 | 39.00 | 356,879 | -1.98(-4.83%) |
Jun 28, 2019 | 39.59 | 41.00 | 39.41 | 40.97 | 432,049 | +1.50(+3.79%) |
Jun 27, 2019 | 38.23 | 39.53 | 38.23 | 39.48 | 240,192 | +1.13(+2.94%) |
Jun 26, 2019 | 38.53 | 39.12 | 38.23 | 38.35 | 137,151 | +0.01(+0.03%) |
Jun 25, 2019 | 38.20 | 38.69 | 37.95 | 38.34 | 159,334 | +0.15(+0.38%) |
Jun 24, 2019 | 39.05 | 39.19 | 38.18 | 38.19 | 215,491 | -0.61(-1.56%) |
Jun 21, 2019 | 38.85 | 39.26 | 38.55 | 38.80 | 301,893 | -0.30(-0.78%) |
Jun 20, 2019 | 38.78 | 39.11 | 38.35 | 39.10 | 130,378 | +0.90(+2.36%) |
Jun 19, 2019 | 38.13 | 38.38 | 37.84 | 38.20 | 146,640 | +0.13(+0.33%) |
Jun 18, 2019 | 37.86 | 38.62 | 37.49 | 38.08 | 164,937 | +0.62(+1.65%) |
Jun 17, 2019 | 37.41 | 37.70 | 37.00 | 37.46 | 181,171 | -0.05(-0.13%) |
Jun 14, 2019 | 38.37 | 38.52 | 37.47 | 37.51 | 189,206 | -1.03(-2.67%) |
Jun 13, 2019 | 37.76 | 38.54 | 37.49 | 38.54 | 414,958 | +1.13(+3.01%) |
Jun 12, 2019 | 37.20 | 37.51 | 37.04 | 37.41 | 125,808 | +0.15(+0.39%) |
Jun 11, 2019 | 37.66 | 37.87 | 37.10 | 37.26 | 180,869 | +0.24(+0.66%) |
Jun 10, 2019 | 37.44 | 37.89 | 37.00 | 37.02 | 132,035 | -0.15(-0.39%) |
Jun 07, 2019 | 36.73 | 37.30 | 36.36 | 37.17 | 119,837 | +0.64(+1.74%) |
Jun 06, 2019 | 36.43 | 36.74 | 35.81 | 36.53 | 152,251 | -0.09(-0.24%) |
Jun 05, 2019 | 37.30 | 37.62 | 36.23 | 36.62 | 165,272 | -0.55(-1.47%) |
Jun 04, 2019 | 36.18 | 37.20 | 36.10 | 37.17 | 272,549 | +1.48(+4.14%) |
Jun 03, 2019 | 34.96 | 36.27 | 34.95 | 35.69 | 317,328 | +0.74(+2.13%) |
May 31, 2019 | 34.90 | 35.45 | 34.57 | 34.94 | 492,836 | -0.56(-1.57%) |
May 30, 2019 | 35.65 | 36.23 | 35.32 | 35.50 | 248,636 | +0.01(+0.03%) |
May 29, 2019 | 34.72 | 35.71 | 34.72 | 35.49 | 440,382 | +0.27(+0.78%) |
May 28, 2019 | 35.46 | 35.98 | 35.09 | 35.22 | 275,628 | -0.20(-0.55%) |
May 24, 2019 | 35.58 | 35.67 | 34.95 | 35.41 | 149,976 | +0.12(+0.33%) |
May 23, 2019 | 35.09 | 35.33 | 34.75 | 35.30 | 382,449 | -0.48(-1.34%) |
May 22, 2019 | 34.49 | 36.23 | 34.49 | 35.78 | 401,304 | +1.06(+3.05%) |
May 21, 2019 | 34.10 | 34.79 | 33.91 | 34.72 | 375,616 | +0.85(+2.51%) |
May 20, 2019 | 33.94 | 34.47 | 33.69 | 33.87 | 194,088 | -0.53(-1.54%) |
May 17, 2019 | 35.43 | 35.46 | 34.29 | 34.40 | 202,283 | -1.62(-4.49%) |
May 16, 2019 | 36.47 | 36.56 | 35.89 | 36.01 | 152,577 | -0.38(-1.05%) |
May 15, 2019 | 36.15 | 36.49 | 35.93 | 36.39 | 142,981 | -0.40(-1.09%) |
May 14, 2019 | 36.63 | 37.09 | 36.04 | 36.79 | 289,879 | +0.34(+0.94%) |
May 13, 2019 | 36.84 | 37.21 | 35.95 | 36.45 | 378,617 | -1.66(-4.37%) |
May 10, 2019 | 38.01 | 38.25 | 37.48 | 38.12 | 184,200 | -0.12(-0.31%) |
May 09, 2019 | 37.72 | 38.65 | 37.43 | 38.23 | 214,847 | +0.04(+0.10%) |
May 08, 2019 | 38.72 | 39.44 | 38.17 | 38.19 | 362,536 | -0.73(-1.89%) |
May 07, 2019 | 39.52 | 40.12 | 38.79 | 38.93 | 575,115 | -1.49(-3.68%) |
May 06, 2019 | 40.58 | 40.79 | 39.65 | 40.42 | 316,354 | -0.70(-1.69%) |
May 03, 2019 | 38.14 | 41.12 | 38.07 | 41.11 | 757,849 | +3.62(+9.66%) |
May 02, 2019 | 37.59 | 38.18 | 36.08 | 37.49 | 392,357 | +2.74(+7.89%) |
May 01, 2019 | 35.22 | 36.03 | 34.73 | 34.75 | 369,523 | -0.43(-1.22%) |
Apr 30, 2019 | 36.02 | 36.02 | 34.82 | 35.18 | 216,844 | -0.62(-1.72%) |
Apr 29, 2019 | 35.32 | 36.14 | 35.32 | 35.80 | 111,539 | +0.44(+1.25%) |
Apr 26, 2019 | 34.44 | 35.48 | 34.33 | 35.36 | 119,224 | +0.88(+2.56%) |
Apr 25, 2019 | 34.94 | 34.97 | 34.29 | 34.47 | 151,161 | -0.80(-2.28%) |
Apr 24, 2019 | 35.13 | 35.49 | 34.89 | 35.28 | 105,639 | +0.12(+0.33%) |
Apr 23, 2019 | 34.63 | 35.34 | 34.52 | 35.16 | 107,466 | +0.55(+1.58%) |
Apr 22, 2019 | 34.64 | 34.82 | 34.31 | 34.61 | 113,429 | -0.15(-0.42%) |
Apr 18, 2019 | 35.05 | 35.38 | 34.59 | 34.76 | 152,734 | -0.23(-0.64%) |
Apr 17, 2019 | 35.26 | 35.40 | 34.65 | 34.98 | 183,184 | +0.03(+0.08%) |
Apr 16, 2019 | 34.58 | 35.40 | 34.58 | 34.95 | 135,868 | +0.38(+1.10%) |
Apr 15, 2019 | 34.95 | 35.34 | 34.07 | 34.57 | 230,195 | -0.37(-1.06%) |
Apr 12, 2019 | 34.68 | 35.21 | 34.64 | 34.94 | 317,728 | +0.70(+2.03%) |
Apr 11, 2019 | 33.83 | 34.39 | 33.83 | 34.25 | 97,356 | +0.45(+1.33%) |
Apr 10, 2019 | 33.36 | 34.00 | 33.15 | 33.80 | 166,556 | +0.50(+1.50%) |
Apr 09, 2019 | 33.43 | 33.55 | 32.90 | 33.30 | 296,732 | -0.41(-1.22%) |
Apr 08, 2019 | 33.70 | 33.89 | 33.01 | 33.71 | 103,038 | -0.14(-0.40%) |
Apr 05, 2019 | 33.71 | 33.96 | 33.31 | 33.85 | 184,303 | +0.30(+0.90%) |
Apr 04, 2019 | 32.43 | 33.79 | 32.39 | 33.54 | 160,354 | +1.08(+3.32%) |
Apr 03, 2019 | 32.52 | 32.87 | 32.02 | 32.47 | 331,753 | +0.29(+0.91%) |
Apr 02, 2019 | 32.26 | 32.38 | 31.74 | 32.17 | 113,731 | -0.03(-0.09%) |
Apr 01, 2019 | 31.66 | 32.57 | 31.66 | 32.20 | 261,333 | +0.98(+3.14%) |
Mar 29, 2019 | 31.45 | 31.94 | 31.19 | 31.22 | 222,512 | +0.10(+0.31%) |
Mar 28, 2019 | 30.53 | 31.53 | 30.52 | 31.13 | 211,287 | +0.70(+2.28%) |
Mar 27, 2019 | 30.35 | 30.83 | 29.80 | 30.43 | 301,660 | +0.07(+0.23%) |
Mar 26, 2019 | 30.44 | 30.91 | 30.15 | 30.36 | 263,739 | +0.30(+1.01%) |
Mar 25, 2019 | 30.40 | 30.51 | 29.83 | 30.06 | 314,131 | -0.44(-1.44%) |
Mar 22, 2019 | 33.09 | 33.36 | 30.31 | 30.50 | 348,582 | -2.99(-8.92%) |
Mar 21, 2019 | 33.38 | 34.06 | 33.38 | 33.49 | 195,306 | +0.11(+0.32%) |
Mar 20, 2019 | 33.43 | 33.64 | 32.38 | 33.38 | 307,410 | -0.10(-0.29%) |
Mar 19, 2019 | 33.70 | 34.17 | 33.25 | 33.48 | 233,265 | +0.18(+0.53%) |
Mar 18, 2019 | 33.33 | 33.52 | 32.63 | 33.30 | 412,765 | +0.04(+0.12%) |
Mar 15, 2019 | 32.47 | 33.62 | 32.30 | 33.26 | 666,004 | +0.97(+3.00%) |
Mar 14, 2019 | 31.99 | 32.51 | 31.87 | 32.29 | 467,289 | +0.16(+0.49%) |
Mar 13, 2019 | 32.27 | 32.53 | 32.00 | 32.13 | 263,860 | +0.09(+0.27%) |
Mar 12, 2019 | 32.63 | 32.84 | 31.83 | 32.05 | 294,198 | -0.45(-1.39%) |
Mar 11, 2019 | 32.19 | 32.88 | 31.85 | 32.50 | 333,550 | +0.34(+1.07%) |
Mar 08, 2019 | 31.91 | 32.21 | 31.48 | 32.15 | 176,129 | -0.15(-0.45%) |
Mar 07, 2019 | 33.25 | 33.51 | 32.02 | 32.30 | 264,510 | -0.82(-2.48%) |
Mar 06, 2019 | 33.96 | 34.22 | 33.07 | 33.12 | 312,237 | -0.70(-2.08%) |
Mar 05, 2019 | 34.14 | 34.24 | 33.65 | 33.83 | 230,343 | -0.33(-0.97%) |
Mar 04, 2019 | 34.27 | 34.82 | 33.81 | 34.16 | 204,985 | +0.00(+0.00%) |