Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.50 | 51.63 | 50.54 | 51.04 | 542,300 | -0.49(-0.95%) |
Jan 30, 2020 | 50.79 | 51.94 | 50.42 | 51.53 | 605,051 | +0.76(+1.50%) |
Jan 29, 2020 | 50.84 | 51.53 | 49.82 | 50.77 | 874,503 | +0.96(+1.93%) |
Jan 28, 2020 | 48.36 | 49.94 | 47.75 | 49.81 | 611,690 | +1.99(+4.16%) |
Jan 27, 2020 | 49.21 | 49.26 | 46.88 | 47.82 | 1,002,146 | -0.83(-1.71%) |
Jan 24, 2020 | 49.11 | 50.45 | 47.91 | 48.65 | 720,500 | +0.11(+0.23%) |
Jan 23, 2020 | 49.80 | 49.84 | 47.70 | 48.54 | 985,508 | -1.31(-2.63%) |
Jan 22, 2020 | 50.02 | 51.33 | 49.13 | 49.85 | 837,921 | +0.30(+0.61%) |
Jan 21, 2020 | 53.00 | 53.41 | 49.25 | 49.55 | 1,435,815 | -3.54(-6.67%) |
Jan 17, 2020 | 54.56 | 56.30 | 52.62 | 53.09 | 1,307,400 | -1.02(-1.89%) |
Jan 16, 2020 | 54.00 | 55.02 | 52.95 | 54.11 | 1,399,087 | +1.11(+2.09%) |
Jan 15, 2020 | 49.90 | 53.68 | 49.70 | 53.00 | 1,845,635 | +3.69(+7.48%) |
Jan 14, 2020 | 49.50 | 50.48 | 47.82 | 49.31 | 1,454,891 | -0.08(-0.16%) |
Jan 13, 2020 | 45.81 | 50.00 | 45.81 | 49.39 | 2,535,535 | +5.05(+11.39%) |
Jan 10, 2020 | 44.70 | 45.84 | 43.81 | 44.34 | 1,919,900 | +1.45(+3.38%) |
Jan 09, 2020 | 40.67 | 43.50 | 39.72 | 42.89 | 1,438,678 | +2.78(+6.93%) |
Jan 08, 2020 | 39.02 | 40.39 | 38.83 | 40.11 | 470,078 | +1.09(+2.79%) |
Jan 07, 2020 | 38.95 | 39.98 | 38.74 | 39.02 | 396,761 | +0.13(+0.33%) |
Jan 06, 2020 | 38.13 | 38.99 | 38.09 | 38.89 | 285,559 | +0.76(+1.99%) |
Jan 03, 2020 | 38.33 | 38.83 | 37.93 | 38.13 | 602,700 | -0.65(-1.68%) |
Jan 02, 2020 | 38.67 | 39.35 | 38.05 | 38.78 | 658,419 | +0.57(+1.49%) |
Dec 31, 2019 | 37.65 | 38.81 | 37.50 | 38.21 | 540,400 | +0.51(+1.35%) |
Dec 30, 2019 | 37.77 | 37.90 | 36.87 | 37.70 | 429,158 | -0.03(-0.08%) |
Dec 27, 2019 | 38.67 | 38.75 | 37.52 | 37.73 | 541,100 | -0.83(-2.15%) |
Dec 26, 2019 | 38.50 | 39.11 | 37.60 | 38.56 | 646,174 | +0.35(+0.92%) |
Dec 24, 2019 | 39.83 | 39.85 | 37.77 | 38.21 | 587,100 | -1.81(-4.52%) |
Dec 23, 2019 | 41.71 | 41.75 | 39.39 | 40.02 | 744,391 | -1.69(-4.05%) |
Dec 20, 2019 | 41.66 | 41.96 | 41.33 | 41.71 | 1,080,600 | +0.43(+1.04%) |
Dec 19, 2019 | 40.45 | 41.75 | 40.21 | 41.28 | 482,525 | +1.14(+2.84%) |
Dec 18, 2019 | 40.49 | 41.05 | 39.96 | 40.14 | 344,430 | +0.01(+0.02%) |
Dec 17, 2019 | 42.79 | 42.91 | 40.02 | 40.13 | 434,703 | -2.19(-5.17%) |
Dec 16, 2019 | 42.21 | 43.15 | 42.01 | 42.32 | 460,843 | +0.65(+1.56%) |
Dec 13, 2019 | 41.07 | 42.15 | 40.73 | 41.67 | 478,600 | +1.23(+3.04%) |
Dec 12, 2019 | 39.57 | 40.63 | 38.75 | 40.44 | 557,998 | +0.87(+2.20%) |
Dec 11, 2019 | 41.27 | 41.27 | 39.48 | 39.57 | 392,816 | -1.75(-4.24%) |
Dec 10, 2019 | 40.61 | 41.46 | 40.39 | 41.32 | 262,503 | +0.65(+1.60%) |
Dec 09, 2019 | 40.95 | 41.37 | 40.64 | 40.67 | 217,351 | -0.33(-0.80%) |
Dec 06, 2019 | 41.10 | 41.30 | 40.77 | 41.00 | 282,200 | +0.00(+0.00%) |
Dec 05, 2019 | 41.20 | 41.65 | 40.63 | 41.00 | 301,839 | -0.22(-0.53%) |
Dec 04, 2019 | 41.41 | 41.95 | 40.86 | 41.22 | 482,905 | +0.01(+0.02%) |
Dec 03, 2019 | 39.92 | 41.56 | 39.92 | 41.21 | 427,973 | +0.42(+1.03%) |
Dec 02, 2019 | 42.79 | 42.99 | 39.76 | 40.79 | 633,029 | -2.29(-5.32%) |
Nov 29, 2019 | 43.84 | 43.94 | 42.90 | 43.08 | 125,800 | -0.90(-2.05%) |
Nov 27, 2019 | 43.74 | 44.41 | 43.63 | 43.98 | 202,000 | +0.36(+0.83%) |
Nov 26, 2019 | 44.07 | 45.47 | 43.40 | 43.62 | 373,526 | -0.18(-0.41%) |
Nov 25, 2019 | 40.81 | 44.30 | 40.81 | 43.80 | 600,282 | +3.20(+7.88%) |
Nov 22, 2019 | 42.05 | 42.41 | 39.85 | 40.60 | 570,600 | -1.47(-3.49%) |
Nov 21, 2019 | 44.22 | 44.61 | 42.06 | 42.07 | 333,369 | -1.99(-4.52%) |
Nov 20, 2019 | 43.42 | 44.94 | 43.29 | 44.06 | 512,294 | +0.50(+1.15%) |
Nov 19, 2019 | 43.51 | 43.83 | 43.09 | 43.56 | 425,156 | +0.11(+0.25%) |
Nov 18, 2019 | 43.98 | 44.25 | 43.24 | 43.45 | 464,480 | -0.40(-0.91%) |
Nov 15, 2019 | 43.27 | 43.99 | 42.87 | 43.85 | 274,100 | +1.01(+2.36%) |
Nov 14, 2019 | 41.35 | 42.98 | 41.25 | 42.84 | 339,012 | +1.50(+3.63%) |
Nov 13, 2019 | 41.82 | 41.98 | 41.12 | 41.34 | 455,371 | -0.51(-1.22%) |
Nov 12, 2019 | 42.53 | 42.75 | 41.63 | 41.85 | 561,132 | -0.84(-1.97%) |
Nov 11, 2019 | 41.48 | 42.71 | 41.03 | 42.69 | 295,142 | +0.74(+1.76%) |
Nov 08, 2019 | 40.91 | 42.34 | 40.35 | 41.95 | 452,800 | +0.88(+2.14%) |
Nov 07, 2019 | 41.66 | 42.35 | 40.50 | 41.07 | 589,157 | -1.20(-2.84%) |
Nov 06, 2019 | 42.31 | 42.60 | 40.81 | 42.27 | 570,958 | -0.28(-0.66%) |
Nov 05, 2019 | 43.50 | 44.10 | 41.30 | 42.55 | 723,008 | -1.05(-2.41%) |
Nov 04, 2019 | 44.81 | 46.26 | 43.29 | 43.60 | 690,368 | -0.80(-1.80%) |
Nov 01, 2019 | 42.44 | 45.32 | 40.75 | 44.40 | 1,477,300 | -0.24(-0.54%) |
Oct 31, 2019 | 45.09 | 45.31 | 42.18 | 44.64 | 843,906 | -0.60(-1.33%) |
Oct 30, 2019 | 44.68 | 45.58 | 44.17 | 45.24 | 500,249 | +0.90(+2.03%) |
Oct 29, 2019 | 44.73 | 45.09 | 44.12 | 44.34 | 307,178 | +0.11(+0.25%) |
Oct 28, 2019 | 45.34 | 45.34 | 43.28 | 44.23 | 397,669 | -0.42(-0.94%) |
Oct 25, 2019 | 43.54 | 44.90 | 42.83 | 44.65 | 459,800 | +0.97(+2.22%) |
Oct 24, 2019 | 42.69 | 44.20 | 41.85 | 43.68 | 592,168 | +2.00(+4.80%) |
Oct 23, 2019 | 41.12 | 43.16 | 40.84 | 41.68 | 372,870 | +0.33(+0.80%) |
Oct 22, 2019 | 42.44 | 43.70 | 41.04 | 41.35 | 560,502 | -0.59(-1.41%) |
Oct 21, 2019 | 41.61 | 42.51 | 40.98 | 41.94 | 695,916 | +0.46(+1.11%) |
Oct 18, 2019 | 43.21 | 43.56 | 40.70 | 41.48 | 1,213,800 | -1.83(-4.23%) |
Oct 17, 2019 | 45.68 | 46.50 | 43.05 | 43.31 | 1,084,904 | -1.88(-4.16%) |
Oct 16, 2019 | 50.00 | 50.00 | 44.91 | 45.19 | 1,033,306 | -5.14(-10.21%) |
Oct 15, 2019 | 50.84 | 51.49 | 49.00 | 50.33 | 557,637 | -0.49(-0.96%) |
Oct 14, 2019 | 50.88 | 52.45 | 50.65 | 50.82 | 636,591 | +0.33(+0.65%) |
Oct 11, 2019 | 50.01 | 51.28 | 49.81 | 50.49 | 678,200 | +1.81(+3.72%) |
Oct 10, 2019 | 47.88 | 48.90 | 47.14 | 48.68 | 469,356 | +0.74(+1.54%) |
Oct 09, 2019 | 47.85 | 48.79 | 47.60 | 47.94 | 234,852 | +0.46(+0.97%) |
Oct 08, 2019 | 48.08 | 48.32 | 46.33 | 47.48 | 349,862 | -0.79(-1.64%) |
Oct 07, 2019 | 48.46 | 49.11 | 47.94 | 48.27 | 414,706 | -0.67(-1.37%) |
Oct 04, 2019 | 49.07 | 49.71 | 48.25 | 48.94 | 378,600 | +0.61(+1.26%) |
Oct 03, 2019 | 46.34 | 48.97 | 46.01 | 48.33 | 576,797 | +1.23(+2.61%) |
Oct 02, 2019 | 47.54 | 47.79 | 46.26 | 47.10 | 497,011 | -0.19(-0.40%) |
Oct 01, 2019 | 47.81 | 48.28 | 46.91 | 47.29 | 358,962 | -0.21(-0.44%) |
Sep 30, 2019 | 46.29 | 48.05 | 45.99 | 47.50 | 433,379 | +1.27(+2.75%) |
Sep 27, 2019 | 48.55 | 48.55 | 45.08 | 46.23 | 733,500 | -2.15(-4.44%) |
Sep 26, 2019 | 50.71 | 50.90 | 47.29 | 48.38 | 561,913 | -2.08(-4.12%) |
Sep 25, 2019 | 48.55 | 51.14 | 47.82 | 50.46 | 792,596 | +1.71(+3.51%) |
Sep 24, 2019 | 48.89 | 49.61 | 47.60 | 48.75 | 652,353 | +0.40(+0.83%) |
Sep 23, 2019 | 48.68 | 49.23 | 47.49 | 48.35 | 420,404 | -0.30(-0.62%) |
Sep 20, 2019 | 47.45 | 49.07 | 47.06 | 48.65 | 1,291,400 | +1.08(+2.27%) |
Sep 19, 2019 | 48.30 | 49.08 | 47.30 | 47.57 | 473,540 | -0.63(-1.31%) |
Sep 18, 2019 | 48.54 | 48.85 | 46.45 | 48.20 | 608,366 | -0.78(-1.59%) |
Sep 17, 2019 | 48.40 | 49.24 | 48.29 | 48.98 | 535,295 | +0.93(+1.94%) |
Sep 16, 2019 | 46.62 | 48.63 | 46.05 | 48.05 | 652,975 | +0.55(+1.16%) |
Sep 13, 2019 | 48.51 | 48.85 | 46.59 | 47.50 | 900,900 | -1.16(-2.38%) |
Sep 12, 2019 | 49.47 | 50.41 | 48.57 | 48.66 | 585,876 | -0.42(-0.86%) |
Sep 11, 2019 | 48.60 | 49.79 | 47.35 | 49.08 | 668,330 | +0.96(+2.00%) |
Sep 10, 2019 | 48.64 | 49.24 | 47.58 | 48.12 | 988,073 | -0.88(-1.80%) |
Sep 09, 2019 | 52.59 | 52.59 | 48.20 | 49.00 | 1,969,031 | -3.60(-6.84%) |
Sep 06, 2019 | 55.39 | 55.90 | 52.09 | 52.60 | 1,089,800 | -2.70(-4.88%) |
Sep 05, 2019 | 55.85 | 56.55 | 52.61 | 55.30 | 2,730,142 | -2.70(-4.66%) |
Sep 04, 2019 | 57.65 | 58.91 | 57.08 | 58.00 | 541,102 | +0.71(+1.24%) |
Sep 03, 2019 | 59.25 | 59.81 | 57.14 | 57.29 | 926,367 | -2.18(-3.67%) |
Aug 30, 2019 | 60.06 | 61.00 | 58.50 | 59.47 | 520,300 | -0.24(-0.40%) |
Aug 29, 2019 | 58.78 | 60.33 | 58.37 | 59.71 | 349,580 | +1.34(+2.30%) |
Aug 28, 2019 | 59.49 | 59.49 | 57.90 | 58.37 | 678,749 | -1.69(-2.81%) |
Aug 27, 2019 | 62.05 | 62.05 | 58.92 | 60.06 | 595,698 | -1.37(-2.23%) |
Aug 26, 2019 | 60.54 | 61.83 | 59.94 | 61.43 | 414,545 | +1.37(+2.28%) |
Aug 23, 2019 | 60.24 | 62.94 | 59.72 | 60.06 | 880,300 | -0.18(-0.30%) |
Aug 22, 2019 | 59.01 | 60.56 | 57.79 | 60.24 | 723,781 | +1.28(+2.17%) |
Aug 21, 2019 | 59.09 | 61.27 | 58.20 | 58.96 | 957,437 | +1.09(+1.88%) |
Aug 20, 2019 | 59.77 | 59.90 | 56.68 | 57.87 | 1,101,875 | -2.03(-3.39%) |
Aug 19, 2019 | 60.15 | 61.01 | 58.24 | 59.90 | 896,775 | +0.36(+0.60%) |
Aug 16, 2019 | 56.49 | 60.29 | 56.49 | 59.54 | 1,254,200 | +3.41(+6.08%) |
Aug 15, 2019 | 56.80 | 57.36 | 55.20 | 56.13 | 930,302 | -0.45(-0.80%) |
Aug 14, 2019 | 53.45 | 57.63 | 53.45 | 56.58 | 1,319,831 | +1.57(+2.85%) |
Aug 13, 2019 | 51.45 | 55.20 | 50.76 | 55.01 | 1,472,323 | +1.21(+2.25%) |
Aug 12, 2019 | 51.53 | 54.12 | 50.33 | 53.80 | 1,422,644 | +2.35(+4.57%) |
Aug 09, 2019 | 45.05 | 51.99 | 44.20 | 51.45 | 2,685,900 | +8.21(+18.99%) |
Aug 08, 2019 | 41.31 | 43.58 | 40.98 | 43.24 | 1,227,818 | +2.40(+5.88%) |
Aug 07, 2019 | 39.41 | 41.21 | 38.84 | 40.84 | 633,384 | +1.02(+2.56%) |
Aug 06, 2019 | 39.23 | 39.99 | 39.12 | 39.82 | 871,025 | +0.87(+2.23%) |
Aug 05, 2019 | 38.37 | 39.08 | 37.25 | 38.95 | 602,156 | +0.24(+0.62%) |
Aug 02, 2019 | 38.17 | 38.75 | 37.46 | 38.71 | 407,500 | +0.16(+0.42%) |
Aug 01, 2019 | 39.31 | 40.10 | 38.47 | 38.55 | 408,670 | -0.74(-1.88%) |
Jul 31, 2019 | 39.42 | 40.19 | 38.69 | 39.29 | 408,970 | -0.12(-0.30%) |
Jul 30, 2019 | 39.26 | 40.10 | 39.18 | 39.41 | 311,892 | +0.04(+0.10%) |
Jul 29, 2019 | 39.92 | 40.12 | 38.84 | 39.37 | 277,525 | -0.52(-1.30%) |
Jul 26, 2019 | 39.61 | 41.53 | 39.25 | 39.89 | 580,000 | -1.14(-2.78%) |
Jul 25, 2019 | 39.84 | 41.04 | 39.33 | 41.03 | 452,978 | +1.14(+2.86%) |
Jul 24, 2019 | 36.95 | 39.94 | 36.56 | 39.89 | 1,065,341 | +2.99(+8.10%) |
Jul 23, 2019 | 36.42 | 37.00 | 35.58 | 36.90 | 519,175 | +0.57(+1.57%) |
Jul 22, 2019 | 36.27 | 36.65 | 35.91 | 36.33 | 354,520 | +0.32(+0.89%) |
Jul 19, 2019 | 36.63 | 37.16 | 36.00 | 36.01 | 335,900 | -0.60(-1.64%) |
Jul 18, 2019 | 36.19 | 36.73 | 35.72 | 36.61 | 318,521 | +0.09(+0.25%) |
Jul 17, 2019 | 37.00 | 37.06 | 36.43 | 36.52 | 349,413 | -0.46(-1.24%) |
Jul 16, 2019 | 37.89 | 37.90 | 36.68 | 36.98 | 333,137 | -1.07(-2.81%) |
Jul 15, 2019 | 38.33 | 38.38 | 37.22 | 38.05 | 278,241 | -0.17(-0.44%) |
Jul 12, 2019 | 38.68 | 38.69 | 37.56 | 38.22 | 275,300 | -0.25(-0.65%) |
Jul 11, 2019 | 38.63 | 39.20 | 38.05 | 38.47 | 315,021 | -0.09(-0.23%) |
Jul 10, 2019 | 38.18 | 38.65 | 37.55 | 38.56 | 530,389 | +0.53(+1.39%) |
Jul 09, 2019 | 37.22 | 38.22 | 37.16 | 38.03 | 375,144 | +0.70(+1.88%) |
Jul 08, 2019 | 36.20 | 37.55 | 36.13 | 37.33 | 381,485 | +0.98(+2.70%) |
Jul 05, 2019 | 36.42 | 36.87 | 35.93 | 36.35 | 295,700 | -0.34(-0.93%) |
Jul 03, 2019 | 35.59 | 36.79 | 35.42 | 36.69 | 254,100 | +1.16(+3.26%) |
Jul 02, 2019 | 35.84 | 35.84 | 34.86 | 35.53 | 305,802 | -0.89(-2.44%) |
Jul 01, 2019 | 36.40 | 36.72 | 35.04 | 36.42 | 513,888 | +0.35(+0.97%) |
Jun 28, 2019 | 36.08 | 36.87 | 35.75 | 36.07 | 4,969,100 | -0.01(-0.03%) |
Jun 27, 2019 | 34.35 | 36.24 | 34.31 | 36.08 | 890,780 | +1.75(+5.10%) |
Jun 26, 2019 | 35.27 | 35.99 | 34.01 | 34.33 | 494,473 | -0.84(-2.39%) |
Jun 25, 2019 | 36.91 | 37.28 | 35.07 | 35.17 | 534,582 | -1.62(-4.40%) |
Jun 24, 2019 | 39.69 | 39.69 | 36.56 | 36.79 | 808,757 | -2.96(-7.45%) |
Jun 21, 2019 | 38.67 | 39.91 | 38.14 | 39.75 | 1,967,100 | +0.92(+2.37%) |
Jun 20, 2019 | 38.00 | 39.05 | 37.82 | 38.83 | 642,390 | +1.07(+2.83%) |
Jun 19, 2019 | 37.00 | 37.80 | 36.35 | 37.76 | 605,264 | +0.96(+2.61%) |
Jun 18, 2019 | 34.97 | 37.12 | 34.81 | 36.80 | 984,750 | +2.12(+6.11%) |
Jun 17, 2019 | 32.57 | 34.88 | 32.29 | 34.68 | 695,521 | +2.18(+6.71%) |
Jun 14, 2019 | 32.36 | 32.70 | 31.96 | 32.50 | 437,300 | -0.10(-0.31%) |
Jun 13, 2019 | 32.11 | 32.88 | 31.68 | 32.60 | 466,156 | +0.54(+1.68%) |
Jun 12, 2019 | 31.16 | 32.26 | 31.16 | 32.06 | 412,936 | +0.70(+2.23%) |
Jun 11, 2019 | 32.60 | 32.60 | 30.43 | 31.36 | 946,690 | -0.91(-2.82%) |
Jun 10, 2019 | 33.06 | 34.13 | 32.19 | 32.27 | 548,374 | -0.51(-1.56%) |
Jun 07, 2019 | 34.23 | 34.68 | 32.00 | 32.78 | 888,600 | -1.44(-4.21%) |
Jun 06, 2019 | 34.06 | 34.48 | 33.15 | 34.22 | 326,818 | -0.51(-1.47%) |
Jun 05, 2019 | 34.54 | 34.79 | 33.04 | 34.73 | 445,460 | +0.37(+1.08%) |
Jun 04, 2019 | 33.92 | 34.56 | 33.46 | 34.36 | 507,831 | +1.06(+3.18%) |
Jun 03, 2019 | 36.00 | 36.57 | 32.65 | 33.30 | 677,918 | -2.83(-7.83%) |
May 31, 2019 | 35.52 | 36.52 | 35.44 | 36.13 | 331,800 | +0.01(+0.03%) |
May 30, 2019 | 35.26 | 36.38 | 35.01 | 36.12 | 421,226 | +0.86(+2.44%) |
May 29, 2019 | 34.97 | 35.30 | 34.22 | 35.26 | 436,599 | +0.12(+0.34%) |
May 28, 2019 | 35.00 | 35.40 | 34.35 | 35.14 | 563,648 | +0.44(+1.27%) |
May 24, 2019 | 34.31 | 35.35 | 34.26 | 34.70 | 285,200 | +0.72(+2.12%) |
May 23, 2019 | 35.16 | 36.37 | 33.83 | 33.98 | 451,666 | -0.88(-2.52%) |
May 22, 2019 | 33.65 | 35.04 | 33.65 | 34.86 | 262,261 | +1.03(+3.04%) |
May 21, 2019 | 34.10 | 34.43 | 33.60 | 33.83 | 197,265 | +0.09(+0.27%) |
May 20, 2019 | 34.55 | 34.95 | 33.60 | 33.74 | 243,248 | -1.22(-3.49%) |
May 17, 2019 | 35.07 | 35.33 | 34.56 | 34.96 | 276,000 | -0.46(-1.30%) |
May 16, 2019 | 35.11 | 36.74 | 34.79 | 35.42 | 679,917 | +1.27(+3.72%) |
May 15, 2019 | 33.63 | 34.41 | 33.36 | 34.15 | 249,796 | +0.28(+0.83%) |
May 14, 2019 | 33.34 | 34.00 | 33.20 | 33.87 | 272,795 | +0.98(+2.98%) |
May 13, 2019 | 34.43 | 34.93 | 32.79 | 32.89 | 495,614 | -2.20(-6.27%) |
May 10, 2019 | 33.61 | 35.33 | 33.24 | 35.09 | 492,300 | +1.37(+4.06%) |
May 09, 2019 | 33.24 | 34.14 | 32.46 | 33.72 | 338,350 | +0.19(+0.57%) |
May 08, 2019 | 32.99 | 34.15 | 32.90 | 33.53 | 470,741 | +0.26(+0.78%) |
May 07, 2019 | 32.93 | 33.56 | 32.85 | 33.27 | 547,643 | +0.18(+0.54%) |
May 06, 2019 | 31.32 | 33.14 | 30.55 | 33.09 | 711,372 | +0.97(+3.02%) |
May 03, 2019 | 31.09 | 33.32 | 31.01 | 32.12 | 2,074,500 | -4.00(-11.07%) |
May 02, 2019 | 35.63 | 36.22 | 34.71 | 36.12 | 538,806 | +0.37(+1.03%) |
May 01, 2019 | 36.25 | 36.34 | 35.73 | 35.75 | 558,038 | -0.34(-0.94%) |
Apr 30, 2019 | 35.50 | 36.17 | 35.39 | 36.09 | 288,528 | +0.65(+1.83%) |
Apr 29, 2019 | 35.30 | 35.80 | 35.14 | 35.44 | 371,576 | +0.17(+0.48%) |
Apr 26, 2019 | 34.23 | 35.51 | 34.02 | 35.27 | 302,500 | +1.01(+2.95%) |
Apr 25, 2019 | 33.40 | 34.53 | 33.05 | 34.26 | 255,618 | +0.52(+1.54%) |
Apr 24, 2019 | 33.74 | 34.66 | 33.52 | 33.74 | 291,758 | +0.22(+0.66%) |
Apr 23, 2019 | 32.96 | 33.67 | 32.96 | 33.52 | 257,034 | +0.63(+1.92%) |
Apr 22, 2019 | 32.68 | 33.10 | 32.53 | 32.89 | 261,014 | +0.21(+0.64%) |
Apr 18, 2019 | 32.59 | 32.80 | 31.40 | 32.68 | 399,500 | +0.09(+0.28%) |
Apr 17, 2019 | 32.50 | 33.00 | 31.97 | 32.59 | 335,765 | +0.23(+0.71%) |
Apr 16, 2019 | 33.15 | 33.24 | 32.11 | 32.36 | 286,639 | -0.58(-1.76%) |
Apr 15, 2019 | 32.70 | 33.46 | 32.34 | 32.94 | 286,785 | +0.37(+1.14%) |
Apr 12, 2019 | 32.46 | 32.67 | 31.85 | 32.57 | 211,600 | +0.25(+0.77%) |
Apr 11, 2019 | 32.05 | 32.58 | 31.79 | 32.32 | 224,872 | +0.34(+1.06%) |
Apr 10, 2019 | 32.37 | 32.81 | 31.76 | 31.98 | 275,198 | -0.38(-1.17%) |
Apr 09, 2019 | 32.36 | 33.38 | 32.22 | 32.36 | 232,226 | -0.21(-0.64%) |
Apr 08, 2019 | 32.70 | 32.79 | 31.56 | 32.57 | 237,636 | -0.26(-0.79%) |
Apr 05, 2019 | 33.02 | 33.66 | 32.60 | 32.83 | 241,400 | -0.20(-0.61%) |
Apr 04, 2019 | 34.10 | 34.24 | 32.42 | 33.03 | 321,452 | -1.16(-3.39%) |
Apr 03, 2019 | 34.44 | 34.66 | 33.91 | 34.19 | 171,870 | -0.02(-0.06%) |
Apr 02, 2019 | 33.85 | 34.31 | 33.31 | 34.21 | 187,734 | +0.25(+0.74%) |
Apr 01, 2019 | 34.77 | 34.92 | 33.75 | 33.96 | 272,989 | -0.47(-1.37%) |
Mar 29, 2019 | 33.76 | 34.48 | 33.25 | 34.43 | 312,200 | +0.90(+2.68%) |
Mar 28, 2019 | 33.59 | 34.23 | 33.21 | 33.53 | 232,776 | +0.06(+0.18%) |
Mar 27, 2019 | 34.60 | 34.60 | 32.80 | 33.47 | 342,553 | -1.13(-3.27%) |
Mar 26, 2019 | 34.49 | 34.96 | 34.06 | 34.60 | 233,364 | +0.26(+0.76%) |
Mar 25, 2019 | 34.50 | 34.55 | 33.65 | 34.34 | 288,844 | -0.37(-1.07%) |
Mar 22, 2019 | 35.89 | 36.00 | 34.48 | 34.71 | 457,000 | -1.36(-3.77%) |
Mar 21, 2019 | 35.33 | 36.25 | 35.30 | 36.07 | 229,909 | +0.60(+1.69%) |
Mar 20, 2019 | 35.68 | 35.98 | 35.20 | 35.47 | 222,479 | -0.19(-0.53%) |
Mar 19, 2019 | 35.66 | 35.84 | 35.34 | 35.66 | 316,993 | +0.13(+0.37%) |
Mar 18, 2019 | 35.39 | 35.79 | 35.20 | 35.53 | 592,195 | +0.13(+0.37%) |
Mar 15, 2019 | 36.07 | 36.07 | 35.26 | 35.40 | 694,700 | -0.50(-1.39%) |
Mar 14, 2019 | 35.15 | 36.15 | 35.00 | 35.90 | 491,725 | +0.54(+1.53%) |
Mar 13, 2019 | 35.58 | 36.17 | 35.33 | 35.36 | 407,386 | -0.14(-0.39%) |
Mar 12, 2019 | 35.80 | 35.84 | 35.24 | 35.50 | 405,994 | -0.23(-0.64%) |
Mar 11, 2019 | 35.07 | 36.14 | 34.91 | 35.73 | 327,337 | +0.70(+2.00%) |
Mar 08, 2019 | 34.90 | 35.43 | 34.69 | 35.03 | 372,400 | -0.50(-1.41%) |
Mar 07, 2019 | 35.74 | 35.99 | 34.96 | 35.53 | 441,495 | -0.41(-1.14%) |
Mar 06, 2019 | 36.17 | 36.17 | 35.05 | 35.94 | 507,273 | -0.33(-0.91%) |
Mar 05, 2019 | 35.27 | 36.38 | 34.62 | 36.27 | 553,374 | +1.01(+2.86%) |
Mar 04, 2019 | 36.95 | 36.95 | 33.83 | 35.26 | 787,114 | -1.45(-3.95%) |
Mar 01, 2019 | 36.81 | 37.28 | 36.46 | 36.71 | 466,200 | +0.22(+0.60%) |
Feb 28, 2019 | 36.71 | 36.94 | 36.12 | 36.49 | 369,520 | -0.42(-1.14%) |
Feb 27, 2019 | 36.66 | 37.34 | 36.54 | 36.91 | 296,884 | +0.12(+0.33%) |
Feb 26, 2019 | 35.70 | 37.07 | 35.54 | 36.79 | 591,519 | +0.42(+1.15%) |
Feb 25, 2019 | 36.00 | 36.46 | 35.43 | 36.37 | 678,489 | +0.79(+2.22%) |
Feb 22, 2019 | 36.50 | 36.72 | 33.50 | 35.58 | 1,859,900 | -3.17(-8.18%) |
Feb 21, 2019 | 38.12 | 39.17 | 38.11 | 38.75 | 713,240 | +0.43(+1.12%) |
Feb 20, 2019 | 38.34 | 39.14 | 38.08 | 38.32 | 541,236 | +0.05(+0.13%) |
Feb 19, 2019 | 38.80 | 39.52 | 37.74 | 38.27 | 808,852 | -0.70(-1.80%) |
Feb 15, 2019 | 38.75 | 38.98 | 38.08 | 38.97 | 572,900 | +0.50(+1.30%) |
Feb 14, 2019 | 37.06 | 39.13 | 37.05 | 38.47 | 734,231 | +1.32(+3.55%) |
Feb 13, 2019 | 37.84 | 38.23 | 37.01 | 37.15 | 703,910 | -0.23(-0.62%) |
Feb 12, 2019 | 36.13 | 37.40 | 35.40 | 37.38 | 820,393 | +1.61(+4.50%) |
Feb 11, 2019 | 37.02 | 37.67 | 35.60 | 35.77 | 1,210,263 | -1.01(-2.75%) |
Feb 08, 2019 | 34.73 | 36.90 | 34.29 | 36.78 | 1,836,000 | +2.59(+7.58%) |
Feb 07, 2019 | 31.70 | 35.00 | 31.31 | 34.19 | 2,382,510 | +2.14(+6.68%) |
Feb 06, 2019 | 32.40 | 32.75 | 31.80 | 32.05 | 166,482 | -0.37(-1.14%) |
Feb 05, 2019 | 32.56 | 32.65 | 32.02 | 32.42 | 331,557 | +0.22(+0.68%) |
Feb 04, 2019 | 31.72 | 32.45 | 31.72 | 32.20 | 345,424 | +0.51(+1.61%) |