Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 37.37 | 37.51 | 37.34 | 37.45 | 736,182 | +0.24(+0.65%) |
Nov 27, 2019 | 37.18 | 37.31 | 37.17 | 37.21 | 1,621,322 | -0.15(-0.41%) |
Nov 26, 2019 | 37.22 | 37.41 | 37.20 | 37.36 | 1,952,497 | -0.26(-0.70%) |
Nov 25, 2019 | 37.49 | 37.71 | 37.47 | 37.63 | 1,993,165 | +0.30(+0.82%) |
Nov 22, 2019 | 37.33 | 37.51 | 37.18 | 37.32 | 2,456,726 | -0.52(-1.38%) |
Nov 21, 2019 | 37.42 | 37.93 | 37.39 | 37.84 | 2,528,310 | +0.98(+2.66%) |
Nov 20, 2019 | 36.96 | 37.07 | 36.64 | 36.86 | 1,083,536 | -0.22(-0.58%) |
Nov 19, 2019 | 37.18 | 37.24 | 36.86 | 37.08 | 1,268,656 | -0.39(-1.05%) |
Nov 18, 2019 | 37.06 | 37.57 | 37.06 | 37.47 | 1,436,294 | +0.48(+1.30%) |
Nov 15, 2019 | 36.37 | 36.99 | 36.31 | 36.99 | 2,770,221 | +0.87(+2.42%) |
Nov 14, 2019 | 36.25 | 36.28 | 36.04 | 36.12 | 2,354,460 | -0.48(-1.32%) |
Nov 13, 2019 | 36.82 | 36.86 | 36.53 | 36.60 | 1,163,788 | -0.34(-0.93%) |
Nov 12, 2019 | 36.65 | 37.06 | 36.65 | 36.94 | 1,796,555 | +0.15(+0.41%) |
Nov 11, 2019 | 36.73 | 36.89 | 36.73 | 36.79 | 1,227,234 | +0.00(+0.00%) |
Nov 08, 2019 | 36.61 | 36.79 | 36.53 | 36.79 | 2,386,673 | +0.30(+0.84%) |
Nov 07, 2019 | 36.71 | 36.71 | 36.39 | 36.49 | 1,034,341 | -0.54(-1.45%) |
Nov 06, 2019 | 36.77 | 37.05 | 36.72 | 37.02 | 5,154,427 | +0.41(+1.12%) |
Nov 05, 2019 | 36.82 | 36.90 | 36.56 | 36.61 | 1,209,785 | -0.15(-0.41%) |
Nov 04, 2019 | 36.98 | 37.00 | 36.73 | 36.77 | 1,749,514 | +0.15(+0.42%) |
Nov 01, 2019 | 36.74 | 36.77 | 36.39 | 36.61 | 1,598,012 | -0.35(-0.95%) |
Oct 31, 2019 | 37.42 | 37.50 | 36.90 | 36.97 | 3,495,570 | -1.11(-2.91%) |
Oct 30, 2019 | 37.40 | 38.08 | 37.28 | 38.07 | 1,577,044 | +0.58(+1.54%) |
Oct 29, 2019 | 37.30 | 37.62 | 37.27 | 37.50 | 908,788 | +0.27(+0.73%) |
Oct 28, 2019 | 36.97 | 37.27 | 36.90 | 37.22 | 1,043,224 | +0.03(+0.09%) |
Oct 25, 2019 | 36.81 | 37.22 | 36.75 | 37.19 | 1,276,415 | -0.02(-0.04%) |
Oct 24, 2019 | 37.13 | 37.28 | 37.01 | 37.21 | 1,127,663 | +0.49(+1.33%) |
Oct 23, 2019 | 36.49 | 36.73 | 36.42 | 36.72 | 1,099,820 | +0.36(+0.99%) |
Oct 22, 2019 | 36.65 | 36.85 | 36.25 | 36.36 | 1,609,110 | -0.50(-1.35%) |
Oct 21, 2019 | 37.21 | 37.23 | 36.85 | 36.86 | 1,649,057 | -0.18(-0.50%) |
Oct 18, 2019 | 37.14 | 37.20 | 36.84 | 37.04 | 1,600,505 | -0.26(-0.71%) |
Oct 17, 2019 | 37.12 | 37.41 | 37.11 | 37.30 | 1,028,258 | +0.61(+1.66%) |
Oct 16, 2019 | 36.54 | 36.77 | 36.49 | 36.69 | 756,536 | +0.14(+0.40%) |
Oct 15, 2019 | 36.17 | 36.61 | 36.15 | 36.55 | 822,276 | +0.54(+1.49%) |
Oct 14, 2019 | 36.00 | 36.13 | 35.93 | 36.01 | 835,441 | -0.05(-0.13%) |
Oct 11, 2019 | 36.22 | 36.34 | 36.01 | 36.06 | 872,674 | +0.09(+0.25%) |
Oct 10, 2019 | 35.96 | 36.29 | 35.91 | 35.97 | 971,320 | -0.10(-0.27%) |
Oct 09, 2019 | 36.21 | 36.25 | 36.03 | 36.07 | 781,614 | -0.02(-0.07%) |
Oct 08, 2019 | 36.27 | 36.33 | 36.06 | 36.09 | 885,761 | -0.16(-0.44%) |
Oct 07, 2019 | 36.33 | 36.48 | 36.24 | 36.25 | 1,151,911 | -0.18(-0.51%) |
Oct 04, 2019 | 36.16 | 36.49 | 36.12 | 36.44 | 2,134,007 | +0.60(+1.68%) |
Oct 03, 2019 | 35.66 | 35.96 | 35.61 | 35.84 | 1,344,892 | +0.34(+0.95%) |
Oct 02, 2019 | 35.83 | 35.92 | 35.41 | 35.50 | 2,371,218 | -0.75(-2.06%) |
Oct 01, 2019 | 36.98 | 37.05 | 36.16 | 36.25 | 4,681,919 | -0.92(-2.48%) |
Sep 30, 2019 | 37.01 | 37.29 | 36.98 | 37.17 | 2,182,658 | +0.06(+0.15%) |
Sep 27, 2019 | 36.98 | 37.37 | 36.98 | 37.11 | 2,618,023 | -0.30(-0.79%) |
Sep 26, 2019 | 37.41 | 37.79 | 37.26 | 37.41 | 5,356,643 | +0.10(+0.28%) |
Sep 25, 2019 | 37.38 | 37.45 | 37.20 | 37.30 | 4,706,641 | -0.11(-0.30%) |
Sep 24, 2019 | 37.39 | 37.59 | 37.23 | 37.42 | 3,462,072 | +0.34(+0.93%) |
Sep 23, 2019 | 36.86 | 37.09 | 36.82 | 37.07 | 2,201,485 | -0.20(-0.54%) |
Sep 20, 2019 | 36.53 | 37.38 | 36.45 | 37.27 | 4,430,683 | +1.24(+3.43%) |
Sep 19, 2019 | 35.89 | 36.13 | 35.88 | 36.04 | 1,238,589 | +0.41(+1.15%) |
Sep 18, 2019 | 35.54 | 35.68 | 35.47 | 35.63 | 2,063,954 | +0.09(+0.25%) |
Sep 17, 2019 | 35.13 | 35.56 | 35.12 | 35.54 | 2,298,444 | +0.56(+1.61%) |
Sep 16, 2019 | 35.11 | 35.25 | 34.83 | 34.98 | 1,574,444 | -0.09(-0.25%) |
Sep 13, 2019 | 35.47 | 35.48 | 34.54 | 35.07 | 2,571,529 | -0.07(-0.21%) |
Sep 12, 2019 | 35.16 | 35.35 | 35.02 | 35.14 | 2,210,156 | +0.22(+0.62%) |
Sep 11, 2019 | 34.81 | 34.99 | 34.78 | 34.92 | 1,506,936 | -0.02(-0.07%) |
Sep 10, 2019 | 34.61 | 35.04 | 34.48 | 34.95 | 1,604,750 | -0.18(-0.53%) |
Sep 09, 2019 | 35.64 | 35.66 | 35.09 | 35.13 | 1,559,638 | -0.91(-2.52%) |
Sep 06, 2019 | 35.88 | 36.14 | 35.88 | 36.04 | 1,161,862 | +0.11(+0.31%) |
Sep 05, 2019 | 36.07 | 36.10 | 35.84 | 35.92 | 943,530 | +0.04(+0.11%) |
Sep 04, 2019 | 35.84 | 35.97 | 35.80 | 35.88 | 1,776,991 | +0.26(+0.74%) |
Sep 03, 2019 | 35.52 | 35.75 | 35.50 | 35.62 | 1,857,856 | +1.16(+3.38%) |
Aug 30, 2019 | 34.76 | 34.79 | 34.36 | 34.46 | 1,838,462 | +0.03(+0.09%) |
Aug 29, 2019 | 34.71 | 34.75 | 34.41 | 34.42 | 2,947,769 | -0.09(-0.26%) |
Aug 28, 2019 | 34.43 | 34.73 | 34.29 | 34.51 | 1,267,377 | +0.06(+0.16%) |
Aug 27, 2019 | 34.58 | 34.71 | 34.46 | 34.46 | 1,135,251 | +0.15(+0.44%) |
Aug 26, 2019 | 34.25 | 34.38 | 34.10 | 34.30 | 689,808 | +0.14(+0.42%) |
Aug 23, 2019 | 34.26 | 34.53 | 34.06 | 34.16 | 920,290 | +0.01(+0.02%) |
Aug 22, 2019 | 34.38 | 34.47 | 34.14 | 34.15 | 1,220,721 | -0.51(-1.46%) |
Aug 21, 2019 | 34.60 | 34.79 | 34.50 | 34.66 | 1,340,802 | +0.48(+1.41%) |
Aug 20, 2019 | 34.47 | 34.50 | 34.17 | 34.18 | 2,171,531 | -0.10(-0.30%) |
Aug 19, 2019 | 34.27 | 34.41 | 34.23 | 34.28 | 1,456,612 | +0.57(+1.69%) |
Aug 16, 2019 | 33.55 | 33.96 | 33.54 | 33.71 | 1,217,082 | +0.30(+0.89%) |
Aug 15, 2019 | 33.45 | 33.65 | 33.23 | 33.41 | 1,241,361 | -0.08(-0.24%) |
Aug 14, 2019 | 34.02 | 34.09 | 33.49 | 33.49 | 1,330,194 | -0.28(-0.83%) |
Aug 13, 2019 | 33.61 | 34.06 | 33.57 | 33.77 | 1,174,690 | +0.55(+1.67%) |
Aug 12, 2019 | 33.18 | 33.38 | 33.07 | 33.22 | 659,384 | -0.13(-0.39%) |
Aug 09, 2019 | 33.41 | 33.52 | 33.11 | 33.35 | 805,612 | -0.14(-0.41%) |
Aug 08, 2019 | 33.24 | 33.59 | 33.18 | 33.49 | 1,017,373 | +0.75(+2.28%) |
Aug 07, 2019 | 32.53 | 32.92 | 32.39 | 32.74 | 1,210,094 | +0.09(+0.27%) |
Aug 06, 2019 | 32.68 | 32.75 | 32.46 | 32.65 | 911,540 | +0.29(+0.89%) |
Aug 05, 2019 | 32.77 | 32.82 | 32.09 | 32.36 | 1,351,048 | -0.78(-2.35%) |
Aug 02, 2019 | 33.31 | 33.37 | 32.99 | 33.14 | 1,281,775 | -0.43(-1.29%) |
Aug 01, 2019 | 33.31 | 33.67 | 33.28 | 33.57 | 1,712,975 | +0.12(+0.36%) |
Jul 31, 2019 | 33.25 | 33.83 | 33.23 | 33.45 | 1,188,985 | -0.30(-0.88%) |
Jul 30, 2019 | 33.81 | 33.95 | 33.66 | 33.75 | 1,698,221 | -0.77(-2.23%) |
Jul 29, 2019 | 34.89 | 34.95 | 34.44 | 34.52 | 2,911,181 | +0.54(+1.58%) |
Jul 26, 2019 | 33.85 | 34.10 | 33.83 | 33.98 | 1,559,869 | +0.26(+0.79%) |
Jul 25, 2019 | 34.12 | 34.13 | 33.63 | 33.72 | 2,284,103 | -0.30(-0.87%) |
Jul 24, 2019 | 33.82 | 34.04 | 33.80 | 34.02 | 2,016,445 | -0.17(-0.49%) |
Jul 23, 2019 | 34.03 | 34.24 | 33.96 | 34.18 | 2,072,655 | +0.34(+1.02%) |
Jul 22, 2019 | 33.87 | 34.06 | 33.80 | 33.84 | 2,850,363 | +0.18(+0.55%) |
Jul 19, 2019 | 33.49 | 33.69 | 33.41 | 33.65 | 4,214,665 | +0.00(+0.00%) |
Jul 18, 2019 | 33.68 | 33.71 | 33.29 | 33.65 | 2,331,665 | +0.30(+0.91%) |
Jul 17, 2019 | 33.57 | 33.64 | 33.33 | 33.35 | 891,183 | -0.21(-0.62%) |
Jul 16, 2019 | 33.72 | 33.73 | 33.34 | 33.56 | 1,458,876 | +0.14(+0.43%) |
Jul 15, 2019 | 33.22 | 33.49 | 33.14 | 33.41 | 3,254,147 | +0.30(+0.90%) |
Jul 12, 2019 | 33.33 | 33.34 | 33.02 | 33.12 | 3,032,609 | -0.87(-2.55%) |
Jul 11, 2019 | 34.43 | 34.45 | 33.75 | 33.98 | 1,689,758 | -0.71(-2.06%) |
Jul 10, 2019 | 34.98 | 35.01 | 34.50 | 34.70 | 1,337,729 | -0.02(-0.05%) |
Jul 09, 2019 | 34.63 | 34.79 | 34.61 | 34.71 | 1,628,057 | +0.22(+0.65%) |
Jul 08, 2019 | 34.56 | 34.58 | 34.37 | 34.49 | 1,972,614 | -0.31(-0.90%) |
Jul 05, 2019 | 35.05 | 35.07 | 34.75 | 34.80 | 1,085,078 | -0.50(-1.41%) |
Jul 03, 2019 | 35.36 | 35.40 | 35.22 | 35.30 | 1,535,064 | +0.23(+0.66%) |
Jul 02, 2019 | 35.07 | 35.17 | 34.89 | 35.07 | 1,941,303 | +0.11(+0.32%) |
Jul 01, 2019 | 34.97 | 35.11 | 34.83 | 34.95 | 1,443,302 | +0.24(+0.69%) |
Jun 28, 2019 | 34.58 | 34.73 | 34.53 | 34.71 | 2,248,311 | +0.14(+0.39%) |
Jun 27, 2019 | 34.45 | 34.86 | 34.26 | 34.58 | 1,337,008 | -0.04(-0.12%) |
Jun 26, 2019 | 34.68 | 34.75 | 34.41 | 34.62 | 936,413 | -0.27(-0.78%) |
Jun 25, 2019 | 35.11 | 35.27 | 34.86 | 34.89 | 1,495,453 | -0.28(-0.80%) |
Jun 24, 2019 | 35.23 | 35.28 | 35.09 | 35.17 | 806,598 | -0.25(-0.70%) |
Jun 21, 2019 | 35.25 | 35.55 | 35.06 | 35.42 | 2,588,107 | +0.17(+0.48%) |
Jun 20, 2019 | 35.66 | 35.78 | 35.18 | 35.25 | 1,460,056 | -0.11(-0.32%) |
Jun 19, 2019 | 34.78 | 35.39 | 34.70 | 35.36 | 3,962,193 | +0.78(+2.25%) |
Jun 18, 2019 | 34.77 | 34.86 | 34.58 | 34.58 | 1,576,696 | +0.37(+1.08%) |
Jun 17, 2019 | 34.02 | 34.24 | 33.97 | 34.22 | 4,321,793 | +0.14(+0.42%) |
Jun 14, 2019 | 34.18 | 34.30 | 34.02 | 34.07 | 3,686,398 | -0.17(-0.49%) |
Jun 13, 2019 | 34.38 | 34.51 | 34.16 | 34.24 | 2,719,502 | -0.47(-1.34%) |
Jun 12, 2019 | 34.68 | 34.97 | 34.61 | 34.71 | 5,280,427 | +0.24(+0.70%) |
Jun 11, 2019 | 34.67 | 34.74 | 34.38 | 34.46 | 4,633,470 | -0.52(-1.49%) |
Jun 10, 2019 | 35.05 | 35.27 | 34.88 | 34.99 | 5,700,666 | -0.48(-1.36%) |
Jun 07, 2019 | 35.86 | 35.88 | 35.42 | 35.47 | 5,949,917 | +1.85(+5.49%) |
Jun 06, 2019 | 33.77 | 34.13 | 33.57 | 33.62 | 1,721,597 | +0.31(+0.94%) |
Jun 05, 2019 | 33.26 | 33.38 | 33.09 | 33.31 | 1,117,261 | +0.06(+0.19%) |
Jun 04, 2019 | 33.33 | 33.41 | 33.14 | 33.25 | 729,511 | +0.27(+0.83%) |
Jun 03, 2019 | 33.02 | 33.17 | 32.88 | 32.97 | 1,050,218 | +0.54(+1.66%) |
May 31, 2019 | 32.44 | 32.47 | 32.24 | 32.43 | 756,750 | -0.31(-0.96%) |
May 30, 2019 | 32.68 | 32.82 | 32.54 | 32.75 | 1,052,716 | +0.00(+0.00%) |
May 29, 2019 | 32.67 | 32.78 | 32.55 | 32.75 | 1,173,896 | -0.44(-1.33%) |
May 28, 2019 | 33.41 | 33.53 | 33.11 | 33.19 | 1,503,039 | -0.73(-2.15%) |
May 24, 2019 | 33.70 | 34.23 | 33.67 | 33.92 | 1,488,570 | +0.14(+0.40%) |
May 23, 2019 | 33.52 | 33.82 | 33.48 | 33.78 | 948,749 | +0.02(+0.05%) |
May 22, 2019 | 33.08 | 33.85 | 33.06 | 33.77 | 1,792,744 | +0.73(+2.21%) |
May 21, 2019 | 32.95 | 33.12 | 32.89 | 33.04 | 635,495 | -0.20(-0.60%) |
May 20, 2019 | 33.17 | 33.39 | 33.10 | 33.24 | 951,196 | -0.38(-1.12%) |
May 17, 2019 | 33.45 | 33.73 | 33.44 | 33.61 | 1,754,074 | +0.19(+0.58%) |
May 16, 2019 | 33.45 | 33.70 | 33.38 | 33.42 | 473,726 | +0.22(+0.68%) |
May 15, 2019 | 32.94 | 33.27 | 32.90 | 33.20 | 443,899 | +0.26(+0.80%) |
May 14, 2019 | 32.86 | 33.14 | 32.85 | 32.93 | 768,170 | +0.00(+0.00%) |
May 13, 2019 | 32.66 | 32.96 | 32.62 | 32.93 | 1,247,742 | -0.03(-0.10%) |
May 10, 2019 | 33.00 | 33.06 | 32.79 | 32.96 | 1,836,966 | -0.22(-0.65%) |
May 09, 2019 | 32.88 | 33.25 | 32.88 | 33.18 | 960,962 | +0.18(+0.56%) |
May 08, 2019 | 33.05 | 33.23 | 32.96 | 33.00 | 875,155 | +0.01(+0.02%) |
May 07, 2019 | 33.23 | 33.33 | 32.63 | 32.99 | 1,355,613 | -0.46(-1.36%) |
May 06, 2019 | 32.73 | 33.50 | 32.70 | 33.44 | 1,993,619 | -0.21(-0.62%) |
May 03, 2019 | 33.52 | 33.68 | 33.37 | 33.65 | 684,175 | +0.25(+0.74%) |
May 02, 2019 | 33.40 | 33.45 | 33.17 | 33.41 | 1,565,144 | -0.04(-0.12%) |
May 01, 2019 | 33.46 | 33.77 | 33.42 | 33.44 | 939,653 | -0.25(-0.73%) |
Apr 30, 2019 | 33.39 | 33.71 | 33.14 | 33.69 | 3,510,191 | +0.29(+0.88%) |
Apr 29, 2019 | 33.20 | 33.48 | 33.20 | 33.40 | 3,630,904 | +0.56(+1.71%) |
Apr 26, 2019 | 32.83 | 32.89 | 32.46 | 32.84 | 2,312,125 | +1.09(+3.42%) |
Apr 25, 2019 | 31.66 | 31.81 | 31.33 | 31.75 | 2,658,932 | -0.21(-0.65%) |
Apr 24, 2019 | 32.00 | 32.10 | 31.91 | 31.96 | 690,060 | -0.18(-0.55%) |
Apr 23, 2019 | 31.90 | 32.20 | 31.86 | 32.13 | 1,292,524 | +0.28(+0.87%) |
Apr 22, 2019 | 31.72 | 31.95 | 31.71 | 31.86 | 784,176 | +0.03(+0.10%) |
Apr 18, 2019 | 31.78 | 31.95 | 31.41 | 31.83 | 2,045,127 | +0.17(+0.54%) |
Apr 17, 2019 | 32.08 | 32.10 | 31.49 | 31.66 | 1,397,650 | -0.51(-1.58%) |
Apr 16, 2019 | 32.75 | 32.77 | 32.13 | 32.16 | 1,539,312 | -0.68(-2.06%) |
Apr 15, 2019 | 32.70 | 32.86 | 32.60 | 32.84 | 1,747,268 | +0.02(+0.05%) |
Apr 12, 2019 | 32.93 | 33.01 | 32.71 | 32.83 | 1,576,160 | -0.53(-1.59%) |
Apr 11, 2019 | 33.58 | 33.61 | 33.20 | 33.36 | 684,865 | -0.41(-1.21%) |
Apr 10, 2019 | 33.88 | 33.98 | 33.77 | 33.77 | 1,776,562 | -0.16(-0.48%) |
Apr 09, 2019 | 33.98 | 34.09 | 33.91 | 33.93 | 560,046 | -0.15(-0.43%) |
Apr 08, 2019 | 34.32 | 34.33 | 34.01 | 34.08 | 568,897 | +0.18(+0.55%) |
Apr 05, 2019 | 33.90 | 34.04 | 33.84 | 33.89 | 822,801 | -0.12(-0.34%) |
Apr 04, 2019 | 33.96 | 34.08 | 33.81 | 34.01 | 1,180,067 | +0.02(+0.07%) |
Apr 03, 2019 | 33.77 | 34.10 | 33.71 | 33.98 | 816,097 | -0.03(-0.09%) |
Apr 02, 2019 | 34.17 | 34.24 | 33.98 | 34.01 | 1,297,226 | -0.12(-0.34%) |
Apr 01, 2019 | 34.31 | 34.33 | 34.07 | 34.13 | 539,325 | +0.02(+0.05%) |
Mar 29, 2019 | 33.91 | 34.21 | 33.86 | 34.11 | 1,675,586 | +0.02(+0.05%) |
Mar 28, 2019 | 34.08 | 34.18 | 34.00 | 34.10 | 773,826 | +0.36(+1.07%) |
Mar 27, 2019 | 33.78 | 33.93 | 33.56 | 33.74 | 856,328 | -0.31(-0.91%) |
Mar 26, 2019 | 34.19 | 34.29 | 34.01 | 34.04 | 912,294 | +0.18(+0.55%) |
Mar 25, 2019 | 34.01 | 34.08 | 33.81 | 33.86 | 844,113 | -0.24(-0.70%) |
Mar 22, 2019 | 34.30 | 34.41 | 33.99 | 34.10 | 3,567,939 | -0.90(-2.58%) |
Mar 21, 2019 | 34.72 | 35.05 | 34.72 | 35.00 | 1,174,927 | +0.02(+0.04%) |
Mar 20, 2019 | 34.79 | 35.10 | 34.69 | 34.98 | 2,000,984 | +0.21(+0.60%) |
Mar 19, 2019 | 34.67 | 34.82 | 34.59 | 34.78 | 1,297,701 | +0.18(+0.51%) |
Mar 18, 2019 | 34.52 | 34.66 | 34.50 | 34.60 | 1,059,479 | -0.14(-0.40%) |
Mar 15, 2019 | 34.49 | 34.78 | 34.37 | 34.74 | 1,590,957 | +0.59(+1.71%) |
Mar 14, 2019 | 34.04 | 34.19 | 33.84 | 34.15 | 1,432,614 | +0.18(+0.54%) |
Mar 13, 2019 | 33.73 | 34.04 | 33.72 | 33.97 | 2,075,047 | +0.42(+1.24%) |
Mar 12, 2019 | 33.48 | 33.68 | 33.48 | 33.55 | 730,371 | +0.05(+0.16%) |
Mar 11, 2019 | 33.29 | 33.53 | 33.20 | 33.50 | 1,458,950 | +0.44(+1.33%) |
Mar 08, 2019 | 33.49 | 33.53 | 33.03 | 33.06 | 2,118,464 | -0.04(-0.12%) |
Mar 07, 2019 | 33.21 | 33.35 | 33.05 | 33.10 | 2,650,164 | -0.27(-0.81%) |
Mar 06, 2019 | 33.63 | 33.65 | 33.27 | 33.37 | 2,149,796 | +0.15(+0.44%) |
Mar 05, 2019 | 33.22 | 33.37 | 33.14 | 33.22 | 2,397,114 | +0.48(+1.46%) |
Mar 04, 2019 | 32.93 | 32.94 | 32.60 | 32.74 | 1,301,890 | +0.27(+0.83%) |
Mar 01, 2019 | 32.39 | 32.62 | 32.36 | 32.47 | 1,628,988 | +0.42(+1.32%) |
Feb 28, 2019 | 32.15 | 32.33 | 32.05 | 32.05 | 1,230,270 | +0.22(+0.70%) |
Feb 27, 2019 | 31.98 | 32.01 | 31.71 | 31.83 | 613,012 | -0.05(-0.17%) |
Feb 26, 2019 | 31.71 | 31.99 | 31.71 | 31.88 | 1,120,706 | +0.42(+1.35%) |
Feb 25, 2019 | 31.89 | 31.90 | 31.32 | 31.46 | 1,453,679 | -0.27(-0.85%) |
Feb 22, 2019 | 31.74 | 31.81 | 31.64 | 31.73 | 1,001,925 | -0.12(-0.36%) |
Feb 21, 2019 | 32.07 | 32.10 | 31.78 | 31.84 | 1,725,893 | -0.63(-1.95%) |
Feb 20, 2019 | 32.43 | 32.54 | 32.40 | 32.47 | 682,848 | -0.05(-0.17%) |
Feb 19, 2019 | 32.77 | 32.82 | 32.47 | 32.53 | 1,263,469 | -0.25(-0.78%) |
Feb 15, 2019 | 32.47 | 32.80 | 32.41 | 32.78 | 1,004,391 | +0.76(+2.38%) |
Feb 14, 2019 | 31.86 | 32.22 | 31.78 | 32.02 | 1,015,281 | -0.05(-0.14%) |
Feb 13, 2019 | 32.17 | 32.32 | 32.04 | 32.06 | 1,701,084 | -0.85(-2.58%) |
Feb 12, 2019 | 32.78 | 33.00 | 32.77 | 32.91 | 697,841 | +0.30(+0.92%) |
Feb 11, 2019 | 32.63 | 32.79 | 32.56 | 32.61 | 730,400 | -0.24(-0.73%) |
Feb 08, 2019 | 33.07 | 33.07 | 32.72 | 32.85 | 1,215,705 | +0.10(+0.31%) |
Feb 07, 2019 | 33.38 | 33.41 | 32.60 | 32.75 | 1,873,146 | -0.68(-2.03%) |
Feb 06, 2019 | 33.34 | 33.48 | 33.20 | 33.43 | 1,496,634 | -0.16(-0.48%) |
Feb 05, 2019 | 33.65 | 33.83 | 33.53 | 33.59 | 876,838 | -0.12(-0.34%) |
Feb 04, 2019 | 33.47 | 33.71 | 33.22 | 33.71 | 943,020 | +0.38(+1.13%) |
Feb 01, 2019 | 33.29 | 33.47 | 33.25 | 33.33 | 933,001 | -0.15(-0.44%) |
Jan 31, 2019 | 33.25 | 33.55 | 33.14 | 33.47 | 1,100,019 | +0.33(+1.00%) |
Jan 30, 2019 | 32.60 | 33.16 | 32.58 | 33.14 | 1,737,056 | +0.29(+0.89%) |
Jan 29, 2019 | 32.78 | 32.94 | 32.73 | 32.85 | 950,170 | +0.55(+1.72%) |
Jan 28, 2019 | 32.20 | 32.41 | 32.19 | 32.30 | 1,144,382 | +0.12(+0.36%) |
Jan 25, 2019 | 32.16 | 32.32 | 32.06 | 32.18 | 1,062,671 | +0.42(+1.33%) |
Jan 24, 2019 | 32.16 | 32.18 | 31.66 | 31.76 | 1,435,969 | -0.31(-0.96%) |
Jan 23, 2019 | 32.18 | 32.30 | 31.96 | 32.06 | 964,886 | +0.10(+0.31%) |
Jan 22, 2019 | 31.89 | 32.04 | 31.81 | 31.96 | 1,748,595 | +0.01(+0.02%) |
Jan 18, 2019 | 32.19 | 32.20 | 31.82 | 31.96 | 985,700 | -0.44(-1.36%) |
Jan 17, 2019 | 32.30 | 32.40 | 32.22 | 32.40 | 520,967 | -0.12(-0.38%) |
Jan 16, 2019 | 32.55 | 32.70 | 32.50 | 32.52 | 674,533 | -0.02(-0.07%) |
Jan 15, 2019 | 32.39 | 32.63 | 32.38 | 32.54 | 1,137,267 | +0.45(+1.42%) |
Jan 14, 2019 | 32.27 | 32.30 | 32.06 | 32.09 | 942,114 | -0.61(-1.86%) |
Jan 11, 2019 | 32.77 | 32.84 | 32.60 | 32.70 | 979,989 | -0.30(-0.91%) |
Jan 10, 2019 | 32.81 | 33.05 | 32.80 | 33.00 | 846,386 | +0.06(+0.19%) |
Jan 09, 2019 | 32.84 | 33.03 | 32.84 | 32.94 | 1,062,652 | -0.02(-0.05%) |
Jan 08, 2019 | 32.84 | 32.97 | 32.67 | 32.95 | 1,267,553 | +0.42(+1.30%) |
Jan 07, 2019 | 32.58 | 32.70 | 32.43 | 32.53 | 1,108,510 | -0.46(-1.40%) |
Jan 04, 2019 | 32.77 | 33.24 | 32.67 | 32.99 | 1,961,276 | +0.29(+0.90%) |
Jan 03, 2019 | 32.80 | 32.95 | 32.67 | 32.70 | 2,235,219 | -0.32(-0.98%) |