Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27.54 | 27.83 | 27.17 | 27.83 | 1,376,989 | +0.26(+0.95%) |
Oct 30, 2019 | 27.85 | 27.91 | 27.26 | 27.57 | 1,788,790 | -0.27(-0.97%) |
Oct 29, 2019 | 28.28 | 28.42 | 27.83 | 27.84 | 1,120,802 | -0.51(-1.80%) |
Oct 28, 2019 | 29.23 | 29.76 | 28.34 | 28.35 | 942,890 | -0.77(-2.65%) |
Oct 25, 2019 | 29.13 | 29.27 | 28.85 | 29.12 | 699,376 | -0.12(-0.40%) |
Oct 24, 2019 | 29.43 | 29.65 | 29.17 | 29.23 | 587,160 | -0.16(-0.55%) |
Oct 23, 2019 | 29.49 | 29.58 | 29.05 | 29.40 | 927,045 | -0.27(-0.91%) |
Oct 22, 2019 | 29.58 | 30.14 | 29.31 | 29.67 | 1,086,413 | +0.06(+0.21%) |
Oct 21, 2019 | 29.68 | 30.06 | 29.53 | 29.60 | 969,029 | -0.03(-0.09%) |
Oct 18, 2019 | 29.48 | 30.07 | 29.35 | 29.63 | 591,256 | +0.02(+0.06%) |
Oct 17, 2019 | 29.67 | 29.84 | 29.43 | 29.61 | 567,958 | +0.08(+0.27%) |
Oct 16, 2019 | 29.18 | 29.75 | 28.96 | 29.53 | 588,190 | +0.38(+1.29%) |
Oct 15, 2019 | 29.05 | 29.62 | 28.73 | 29.15 | 927,160 | +0.10(+0.34%) |
Oct 14, 2019 | 29.06 | 29.19 | 28.32 | 29.06 | 2,427,855 | -0.13(-0.46%) |
Oct 11, 2019 | 28.72 | 29.28 | 28.53 | 29.19 | 621,606 | +0.56(+1.94%) |
Oct 10, 2019 | 28.35 | 28.80 | 28.23 | 28.63 | 668,826 | +0.33(+1.17%) |
Oct 09, 2019 | 28.63 | 28.75 | 28.28 | 28.30 | 496,010 | -0.15(-0.54%) |
Oct 08, 2019 | 28.75 | 28.82 | 28.28 | 28.46 | 629,130 | -0.53(-1.82%) |
Oct 07, 2019 | 29.12 | 29.43 | 28.70 | 28.98 | 838,136 | -0.17(-0.58%) |
Oct 04, 2019 | 28.11 | 29.44 | 28.07 | 29.15 | 1,455,770 | +1.07(+3.80%) |
Oct 03, 2019 | 28.01 | 28.25 | 27.50 | 28.09 | 736,883 | -0.09(-0.32%) |
Oct 02, 2019 | 28.75 | 28.81 | 27.96 | 28.18 | 903,113 | -0.75(-2.60%) |
Oct 01, 2019 | 29.46 | 29.63 | 28.93 | 28.93 | 950,792 | -0.38(-1.28%) |
Sep 30, 2019 | 29.01 | 29.42 | 28.50 | 29.31 | 949,889 | +0.34(+1.18%) |
Sep 27, 2019 | 28.66 | 29.15 | 28.43 | 28.97 | 689,000 | +0.26(+0.91%) |
Sep 26, 2019 | 28.57 | 29.22 | 28.28 | 28.71 | 752,769 | +0.46(+1.62%) |
Sep 25, 2019 | 27.72 | 28.50 | 27.69 | 28.25 | 1,246,208 | +0.39(+1.38%) |
Sep 24, 2019 | 28.54 | 28.59 | 27.63 | 27.86 | 1,487,598 | -0.73(-2.54%) |
Sep 23, 2019 | 28.98 | 29.25 | 28.46 | 28.59 | 785,303 | -0.54(-1.85%) |
Sep 20, 2019 | 28.93 | 29.91 | 28.55 | 29.13 | 4,446,644 | +0.16(+0.56%) |
Sep 19, 2019 | 28.62 | 29.21 | 28.62 | 28.97 | 1,092,248 | +0.25(+0.87%) |
Sep 18, 2019 | 28.20 | 28.99 | 28.20 | 28.72 | 875,266 | +0.35(+1.23%) |
Sep 17, 2019 | 28.41 | 29.07 | 28.05 | 28.37 | 914,884 | -0.04(-0.16%) |
Sep 16, 2019 | 28.33 | 29.12 | 28.22 | 28.41 | 1,381,816 | +0.58(+2.09%) |
Sep 13, 2019 | 26.88 | 28.02 | 26.88 | 27.83 | 1,281,484 | +1.12(+4.19%) |
Sep 12, 2019 | 26.99 | 27.11 | 26.45 | 26.71 | 454,553 | -0.41(-1.52%) |
Sep 11, 2019 | 26.90 | 27.25 | 26.57 | 27.12 | 530,600 | +0.20(+0.73%) |
Sep 10, 2019 | 26.08 | 27.12 | 26.04 | 26.92 | 1,568,990 | +0.95(+3.66%) |
Sep 09, 2019 | 25.79 | 26.59 | 25.68 | 25.97 | 1,004,301 | +0.46(+1.79%) |
Sep 06, 2019 | 26.34 | 26.51 | 25.48 | 25.52 | 664,787 | -0.98(-3.69%) |
Sep 05, 2019 | 26.89 | 27.13 | 26.48 | 26.49 | 847,060 | -0.13(-0.47%) |
Sep 04, 2019 | 26.74 | 27.10 | 26.58 | 26.62 | 535,057 | +0.10(+0.37%) |
Sep 03, 2019 | 26.99 | 27.15 | 25.99 | 26.52 | 1,151,570 | -0.61(-2.25%) |
Aug 30, 2019 | 27.42 | 27.62 | 27.11 | 27.13 | 824,456 | -0.21(-0.75%) |
Aug 29, 2019 | 26.82 | 27.52 | 26.73 | 27.33 | 1,311,694 | +0.70(+2.62%) |
Aug 28, 2019 | 26.30 | 26.84 | 26.12 | 26.64 | 664,236 | +0.54(+2.06%) |
Aug 27, 2019 | 26.66 | 26.84 | 26.09 | 26.10 | 517,010 | -0.44(-1.66%) |
Aug 26, 2019 | 26.88 | 27.06 | 26.42 | 26.54 | 927,462 | -0.17(-0.64%) |
Aug 23, 2019 | 27.76 | 28.02 | 26.71 | 26.71 | 698,149 | -1.09(-3.93%) |
Aug 22, 2019 | 28.45 | 28.64 | 27.80 | 27.80 | 809,863 | -0.53(-1.87%) |
Aug 21, 2019 | 28.80 | 28.90 | 28.13 | 28.33 | 1,292,270 | -0.29(-1.00%) |
Aug 20, 2019 | 28.62 | 28.88 | 28.49 | 28.62 | 902,082 | +0.10(+0.35%) |
Aug 19, 2019 | 28.72 | 28.98 | 28.50 | 28.52 | 1,256,769 | -0.01(-0.03%) |
Aug 16, 2019 | 28.20 | 28.80 | 28.10 | 28.53 | 792,545 | +0.53(+1.89%) |
Aug 15, 2019 | 27.82 | 28.32 | 27.43 | 28.00 | 897,863 | +0.30(+1.07%) |
Aug 14, 2019 | 28.01 | 28.14 | 27.16 | 27.70 | 1,004,578 | -0.58(-2.06%) |
Aug 13, 2019 | 28.17 | 28.83 | 27.78 | 28.28 | 846,928 | -0.11(-0.38%) |
Aug 12, 2019 | 29.79 | 29.81 | 28.28 | 28.39 | 492,917 | -1.43(-4.78%) |
Aug 09, 2019 | 30.42 | 30.62 | 29.71 | 29.82 | 362,185 | -0.65(-2.12%) |
Aug 08, 2019 | 29.53 | 30.47 | 29.34 | 30.46 | 665,251 | +1.04(+3.53%) |
Aug 07, 2019 | 29.91 | 30.02 | 28.78 | 29.42 | 1,122,150 | -0.78(-2.58%) |
Aug 06, 2019 | 31.68 | 32.00 | 29.96 | 30.20 | 637,863 | -1.13(-3.60%) |
Aug 05, 2019 | 32.34 | 32.54 | 30.88 | 31.33 | 869,713 | -1.47(-4.48%) |
Aug 02, 2019 | 33.34 | 33.61 | 32.62 | 32.80 | 694,021 | -0.54(-1.61%) |
Aug 01, 2019 | 33.15 | 33.47 | 32.31 | 33.34 | 1,205,067 | -0.13(-0.40%) |
Jul 31, 2019 | 34.46 | 34.82 | 33.13 | 33.47 | 1,179,598 | -0.98(-2.85%) |
Jul 30, 2019 | 35.35 | 36.11 | 34.12 | 34.46 | 1,215,359 | -1.10(-3.10%) |
Jul 29, 2019 | 35.59 | 35.83 | 34.91 | 35.56 | 2,015,706 | +0.14(+0.39%) |
Jul 26, 2019 | 36.11 | 36.12 | 35.35 | 35.42 | 544,044 | -0.69(-1.90%) |
Jul 25, 2019 | 35.72 | 36.17 | 35.30 | 36.11 | 635,319 | +0.39(+1.10%) |
Jul 24, 2019 | 35.66 | 35.95 | 35.32 | 35.72 | 418,080 | -0.08(-0.22%) |
Jul 23, 2019 | 35.93 | 36.33 | 35.54 | 35.79 | 521,218 | -0.10(-0.27%) |
Jul 22, 2019 | 35.62 | 36.11 | 35.62 | 35.89 | 777,265 | +0.30(+0.85%) |
Jul 19, 2019 | 35.26 | 35.69 | 34.86 | 35.59 | 700,965 | +0.48(+1.36%) |
Jul 18, 2019 | 36.01 | 36.07 | 35.06 | 35.11 | 945,582 | -1.08(-2.98%) |
Jul 17, 2019 | 36.71 | 36.73 | 36.10 | 36.19 | 644,025 | -0.61(-1.65%) |
Jul 16, 2019 | 36.91 | 36.93 | 36.47 | 36.79 | 1,114,936 | -0.10(-0.26%) |
Jul 15, 2019 | 37.27 | 37.59 | 36.84 | 36.89 | 380,020 | -0.38(-1.03%) |
Jul 12, 2019 | 37.69 | 37.72 | 37.12 | 37.27 | 524,832 | -0.41(-1.08%) |
Jul 11, 2019 | 37.96 | 38.18 | 37.61 | 37.68 | 443,289 | -0.15(-0.39%) |
Jul 10, 2019 | 37.53 | 37.87 | 37.27 | 37.83 | 1,014,684 | +0.48(+1.28%) |
Jul 09, 2019 | 37.59 | 37.79 | 36.96 | 37.35 | 400,677 | -0.39(-1.04%) |
Jul 08, 2019 | 38.02 | 38.12 | 37.74 | 37.74 | 514,090 | -0.37(-0.98%) |
Jul 05, 2019 | 38.04 | 38.21 | 37.65 | 38.12 | 432,796 | -0.10(-0.25%) |
Jul 03, 2019 | 37.69 | 38.34 | 37.63 | 38.21 | 240,097 | +0.70(+1.85%) |
Jul 02, 2019 | 38.19 | 38.19 | 37.44 | 37.52 | 361,957 | -0.73(-1.91%) |
Jul 01, 2019 | 38.87 | 39.11 | 38.06 | 38.25 | 522,038 | -0.59(-1.52%) |
Jun 28, 2019 | 37.99 | 38.84 | 37.98 | 38.84 | 852,248 | +0.80(+2.10%) |
Jun 27, 2019 | 38.35 | 38.49 | 37.56 | 38.04 | 595,332 | -0.29(-0.75%) |
Jun 26, 2019 | 38.94 | 39.11 | 38.32 | 38.32 | 464,728 | -0.45(-1.17%) |
Jun 25, 2019 | 38.79 | 39.06 | 38.57 | 38.78 | 369,927 | -0.01(-0.02%) |
Jun 24, 2019 | 38.72 | 39.12 | 38.52 | 38.78 | 398,756 | +0.12(+0.31%) |
Jun 21, 2019 | 38.98 | 39.24 | 38.39 | 38.66 | 1,426,894 | -0.41(-1.05%) |
Jun 20, 2019 | 39.22 | 39.72 | 38.97 | 39.07 | 689,152 | +0.30(+0.76%) |
Jun 19, 2019 | 38.44 | 39.32 | 38.32 | 38.78 | 582,445 | +0.26(+0.68%) |
Jun 18, 2019 | 37.91 | 38.59 | 37.87 | 38.52 | 1,242,555 | +0.69(+1.82%) |
Jun 17, 2019 | 38.27 | 38.45 | 37.32 | 37.83 | 537,936 | -0.69(-1.78%) |
Jun 14, 2019 | 38.98 | 39.13 | 38.07 | 38.52 | 713,274 | -0.43(-1.09%) |
Jun 13, 2019 | 38.94 | 39.08 | 38.45 | 38.94 | 870,475 | +0.27(+0.70%) |
Jun 12, 2019 | 38.76 | 39.02 | 38.32 | 38.67 | 662,299 | -0.30(-0.76%) |
Jun 11, 2019 | 38.97 | 39.18 | 38.57 | 38.97 | 175,798 | +0.10(+0.27%) |
Jun 10, 2019 | 38.74 | 39.19 | 38.64 | 38.86 | 334,352 | +0.25(+0.65%) |
Jun 07, 2019 | 38.95 | 39.29 | 38.52 | 38.61 | 469,725 | -0.15(-0.38%) |
Jun 06, 2019 | 38.31 | 38.94 | 38.29 | 38.76 | 317,560 | +0.43(+1.13%) |
Jun 05, 2019 | 38.93 | 39.06 | 38.09 | 38.32 | 528,024 | -0.44(-1.14%) |
Jun 04, 2019 | 37.92 | 38.92 | 37.79 | 38.77 | 453,038 | +1.16(+3.10%) |
Jun 03, 2019 | 37.52 | 37.94 | 37.48 | 37.60 | 323,376 | +0.14(+0.37%) |
May 31, 2019 | 36.99 | 37.69 | 36.84 | 37.46 | 548,531 | -0.01(-0.02%) |
May 30, 2019 | 38.07 | 38.14 | 37.32 | 37.47 | 425,380 | -0.64(-1.69%) |
May 29, 2019 | 37.81 | 38.15 | 37.26 | 38.12 | 435,665 | -0.03(-0.09%) |
May 28, 2019 | 38.81 | 38.92 | 37.94 | 38.15 | 531,876 | -0.70(-1.79%) |
May 24, 2019 | 39.14 | 39.22 | 38.45 | 38.85 | 249,876 | -0.08(-0.20%) |
May 23, 2019 | 39.28 | 39.36 | 38.38 | 38.92 | 445,352 | -0.78(-1.97%) |
May 22, 2019 | 40.04 | 40.04 | 39.33 | 39.71 | 355,290 | -0.39(-0.98%) |
May 21, 2019 | 39.81 | 40.40 | 39.81 | 40.10 | 401,443 | +0.33(+0.83%) |
May 20, 2019 | 39.97 | 40.07 | 39.54 | 39.77 | 376,676 | -0.30(-0.76%) |
May 17, 2019 | 39.98 | 40.31 | 39.68 | 40.07 | 703,265 | -0.04(-0.11%) |
May 16, 2019 | 39.24 | 40.12 | 38.91 | 40.12 | 537,956 | +1.12(+2.88%) |
May 15, 2019 | 38.40 | 39.23 | 38.20 | 38.99 | 443,681 | +0.47(+1.22%) |
May 14, 2019 | 38.05 | 38.97 | 37.92 | 38.52 | 612,790 | +0.62(+1.63%) |
May 13, 2019 | 38.47 | 38.99 | 37.85 | 37.91 | 804,047 | -0.82(-2.11%) |
May 10, 2019 | 37.31 | 38.74 | 37.07 | 38.72 | 616,867 | +1.75(+4.72%) |
May 09, 2019 | 37.33 | 37.46 | 36.66 | 36.98 | 341,368 | -0.53(-1.41%) |
May 08, 2019 | 37.50 | 37.92 | 37.21 | 37.51 | 309,957 | -0.25(-0.67%) |
May 07, 2019 | 37.53 | 37.90 | 37.26 | 37.76 | 374,866 | -0.12(-0.32%) |
May 06, 2019 | 37.92 | 38.29 | 37.64 | 37.88 | 453,786 | -0.43(-1.11%) |
May 03, 2019 | 37.99 | 38.34 | 37.72 | 38.31 | 451,664 | +0.44(+1.17%) |
May 02, 2019 | 38.86 | 39.07 | 37.61 | 37.86 | 748,380 | -1.26(-3.21%) |
May 01, 2019 | 39.06 | 39.20 | 38.58 | 39.12 | 488,199 | +0.13(+0.33%) |
Apr 30, 2019 | 39.77 | 39.84 | 38.50 | 38.99 | 815,203 | -0.30(-0.75%) |
Apr 29, 2019 | 39.33 | 39.46 | 38.84 | 39.29 | 418,203 | +0.11(+0.28%) |
Apr 26, 2019 | 39.33 | 39.33 | 38.66 | 39.18 | 317,460 | -0.15(-0.39%) |
Apr 25, 2019 | 39.28 | 39.48 | 38.73 | 39.33 | 1,228,617 | +0.05(+0.13%) |
Apr 24, 2019 | 38.84 | 39.42 | 38.71 | 39.28 | 447,775 | +0.47(+1.22%) |
Apr 23, 2019 | 38.86 | 39.31 | 38.76 | 38.81 | 687,751 | -0.07(-0.17%) |
Apr 22, 2019 | 38.50 | 38.99 | 38.33 | 38.87 | 472,647 | +0.49(+1.28%) |
Apr 18, 2019 | 38.54 | 38.59 | 38.09 | 38.38 | 390,602 | -0.26(-0.68%) |
Apr 17, 2019 | 38.70 | 38.98 | 38.37 | 38.65 | 513,633 | -0.06(-0.15%) |
Apr 16, 2019 | 39.03 | 39.13 | 38.68 | 38.70 | 286,752 | -0.31(-0.78%) |
Apr 15, 2019 | 39.07 | 39.11 | 38.72 | 39.01 | 231,551 | +0.03(+0.07%) |
Apr 12, 2019 | 39.44 | 39.45 | 38.85 | 38.98 | 391,664 | -0.03(-0.07%) |
Apr 11, 2019 | 39.22 | 39.22 | 38.74 | 39.01 | 451,629 | +0.03(+0.09%) |
Apr 10, 2019 | 38.90 | 39.10 | 38.36 | 38.98 | 665,060 | +0.08(+0.22%) |
Apr 09, 2019 | 39.58 | 39.59 | 38.40 | 38.89 | 472,354 | -0.29(-0.74%) |
Apr 08, 2019 | 39.67 | 39.94 | 39.10 | 39.18 | 283,999 | -0.56(-1.41%) |
Apr 05, 2019 | 39.50 | 39.80 | 39.39 | 39.74 | 550,099 | +0.15(+0.39%) |
Apr 04, 2019 | 39.78 | 40.29 | 39.31 | 39.59 | 509,037 | -0.20(-0.49%) |
Apr 03, 2019 | 40.04 | 40.12 | 39.65 | 39.78 | 606,219 | -0.19(-0.47%) |
Apr 02, 2019 | 40.20 | 40.40 | 39.70 | 39.97 | 706,199 | -0.13(-0.32%) |
Apr 01, 2019 | 39.36 | 40.21 | 39.16 | 40.09 | 584,897 | +0.96(+2.45%) |
Mar 29, 2019 | 38.30 | 39.37 | 38.12 | 39.14 | 706,411 | +1.14(+3.01%) |
Mar 28, 2019 | 37.25 | 38.13 | 37.20 | 37.99 | 496,887 | +0.71(+1.91%) |
Mar 27, 2019 | 37.34 | 37.63 | 37.07 | 37.28 | 313,884 | -0.05(-0.14%) |
Mar 26, 2019 | 37.02 | 37.51 | 36.91 | 37.33 | 358,558 | +0.44(+1.19%) |
Mar 25, 2019 | 37.03 | 37.09 | 36.60 | 36.89 | 386,246 | -0.31(-0.84%) |
Mar 22, 2019 | 37.53 | 37.53 | 36.77 | 37.20 | 628,196 | -0.53(-1.39%) |
Mar 21, 2019 | 37.49 | 38.13 | 37.34 | 37.73 | 460,402 | +0.24(+0.63%) |
Mar 20, 2019 | 38.03 | 38.03 | 37.20 | 37.49 | 361,899 | -0.60(-1.58%) |
Mar 19, 2019 | 38.03 | 38.40 | 37.58 | 38.09 | 870,132 | +0.27(+0.72%) |
Mar 18, 2019 | 37.47 | 37.96 | 36.92 | 37.82 | 1,582,920 | +0.45(+1.20%) |
Mar 15, 2019 | 36.52 | 37.60 | 35.83 | 37.37 | 1,809,796 | +0.73(+1.99%) |
Mar 14, 2019 | 36.59 | 36.97 | 35.76 | 36.64 | 906,754 | +0.13(+0.35%) |
Mar 13, 2019 | 36.03 | 36.75 | 35.81 | 36.52 | 739,612 | +0.48(+1.34%) |
Mar 12, 2019 | 35.64 | 36.20 | 35.49 | 36.03 | 639,275 | +0.54(+1.53%) |
Mar 11, 2019 | 34.54 | 35.60 | 34.54 | 35.49 | 1,930,662 | +1.02(+2.95%) |
Mar 08, 2019 | 34.12 | 34.76 | 34.12 | 34.47 | 943,651 | +0.14(+0.39%) |
Mar 07, 2019 | 34.24 | 35.03 | 34.06 | 34.34 | 1,298,938 | +0.22(+0.65%) |
Mar 06, 2019 | 33.14 | 34.29 | 33.14 | 34.12 | 878,565 | +0.92(+2.78%) |
Mar 05, 2019 | 33.45 | 33.68 | 33.12 | 33.19 | 820,820 | -0.43(-1.29%) |
Mar 04, 2019 | 33.41 | 33.78 | 33.19 | 33.63 | 1,435,523 | +0.36(+1.07%) |
Mar 01, 2019 | 33.06 | 33.42 | 32.41 | 33.27 | 2,773,621 | +0.32(+0.98%) |
Feb 28, 2019 | 34.12 | 34.29 | 32.51 | 32.95 | 2,681,124 | -1.09(-3.19%) |
Feb 27, 2019 | 34.71 | 34.71 | 33.87 | 34.03 | 1,231,425 | -0.64(-1.83%) |
Feb 26, 2019 | 36.79 | 36.97 | 34.64 | 34.67 | 1,316,850 | -2.31(-6.26%) |
Feb 25, 2019 | 37.36 | 37.45 | 36.80 | 36.98 | 623,706 | -0.28(-0.75%) |
Feb 22, 2019 | 36.90 | 37.54 | 36.76 | 37.26 | 979,043 | +0.59(+1.62%) |
Feb 21, 2019 | 36.59 | 37.08 | 36.41 | 36.67 | 1,281,707 | +0.19(+0.51%) |
Feb 20, 2019 | 37.13 | 37.14 | 36.42 | 36.48 | 832,512 | -0.33(-0.90%) |
Feb 19, 2019 | 36.52 | 37.46 | 36.52 | 36.81 | 1,359,055 | +0.22(+0.60%) |
Feb 15, 2019 | 35.80 | 37.14 | 35.80 | 36.59 | 1,459,186 | +0.42(+1.15%) |
Feb 14, 2019 | 36.34 | 38.14 | 35.93 | 36.18 | 1,136,386 | -0.08(-0.23%) |
Feb 13, 2019 | 35.78 | 36.85 | 35.78 | 36.26 | 1,280,274 | +0.30(+0.82%) |
Feb 12, 2019 | 35.65 | 36.25 | 35.39 | 35.97 | 739,407 | +0.69(+1.95%) |
Feb 11, 2019 | 35.55 | 35.69 | 34.78 | 35.28 | 638,252 | -0.20(-0.57%) |
Feb 08, 2019 | 36.31 | 36.65 | 35.27 | 35.48 | 780,733 | -0.89(-2.45%) |
Feb 07, 2019 | 37.20 | 37.35 | 36.08 | 36.37 | 542,084 | -1.08(-2.87%) |
Feb 06, 2019 | 38.23 | 38.52 | 37.34 | 37.45 | 842,552 | -1.37(-3.54%) |
Feb 05, 2019 | 39.22 | 39.40 | 38.49 | 38.82 | 372,718 | -0.31(-0.80%) |
Feb 04, 2019 | 38.59 | 39.40 | 38.21 | 39.14 | 496,523 | +0.36(+0.94%) |
Feb 01, 2019 | 38.65 | 39.00 | 38.29 | 38.77 | 940,938 | -0.02(-0.04%) |
Jan 31, 2019 | 38.97 | 39.09 | 37.77 | 38.79 | 873,145 | -0.13(-0.33%) |
Jan 30, 2019 | 38.88 | 39.11 | 38.11 | 38.92 | 649,536 | +0.25(+0.64%) |
Jan 29, 2019 | 38.25 | 39.07 | 37.66 | 38.67 | 1,043,830 | +0.56(+1.48%) |
Jan 28, 2019 | 38.29 | 38.35 | 37.56 | 38.11 | 817,831 | -0.19(-0.50%) |
Jan 25, 2019 | 37.84 | 38.42 | 37.73 | 38.30 | 563,397 | +0.66(+1.76%) |
Jan 24, 2019 | 37.33 | 37.79 | 36.93 | 37.63 | 400,911 | +0.26(+0.69%) |
Jan 23, 2019 | 37.38 | 37.63 | 36.85 | 37.38 | 1,380,622 | +0.12(+0.31%) |
Jan 22, 2019 | 37.96 | 38.11 | 37.16 | 37.26 | 958,975 | -0.80(-2.11%) |
Jan 18, 2019 | 38.34 | 38.51 | 37.93 | 38.06 | 725,128 | -0.16(-0.41%) |
Jan 17, 2019 | 38.16 | 38.68 | 37.89 | 38.22 | 481,444 | -0.01(-0.02%) |
Jan 16, 2019 | 38.37 | 38.70 | 38.04 | 38.23 | 702,423 | +0.11(+0.28%) |
Jan 15, 2019 | 36.81 | 38.20 | 36.53 | 38.12 | 1,131,421 | +1.63(+4.47%) |
Jan 14, 2019 | 36.96 | 36.96 | 36.22 | 36.49 | 1,272,688 | -0.55(-1.47%) |
Jan 11, 2019 | 37.08 | 37.08 | 36.19 | 37.04 | 1,280,186 | +0.01(+0.02%) |
Jan 10, 2019 | 37.25 | 37.41 | 36.64 | 37.03 | 1,375,416 | -0.53(-1.41%) |
Jan 09, 2019 | 38.09 | 38.18 | 37.13 | 37.56 | 1,561,017 | -0.10(-0.26%) |
Jan 08, 2019 | 36.43 | 37.69 | 35.95 | 37.66 | 1,038,706 | +1.33(+3.67%) |
Jan 07, 2019 | 37.31 | 37.48 | 36.21 | 36.33 | 1,074,886 | -0.64(-1.72%) |
Jan 04, 2019 | 35.75 | 37.15 | 35.71 | 36.96 | 1,167,893 | +1.38(+3.88%) |
Jan 03, 2019 | 35.91 | 36.30 | 35.37 | 35.58 | 642,347 | -0.54(-1.49%) |
Jan 02, 2019 | 35.51 | 36.95 | 35.08 | 36.12 | 610,366 | +0.34(+0.95%) |
Dec 31, 2018 | 34.77 | 35.81 | 33.93 | 35.78 | 1,451,465 | +1.01(+2.90%) |
Dec 28, 2018 | 34.57 | 35.29 | 33.17 | 34.77 | 2,453,397 | +0.02(+0.07%) |
Dec 27, 2018 | 34.17 | 35.03 | 32.53 | 34.75 | 2,272,448 | -0.05(-0.14%) |
Dec 26, 2018 | 33.11 | 34.80 | 32.85 | 34.80 | 2,055,228 | +1.73(+5.23%) |
Dec 24, 2018 | 33.99 | 34.30 | 33.02 | 33.07 | 633,384 | -1.23(-3.59%) |
Dec 21, 2018 | 34.77 | 35.54 | 34.30 | 34.30 | 2,488,451 | -0.63(-1.80%) |
Dec 20, 2018 | 36.71 | 37.18 | 34.31 | 34.93 | 1,613,862 | -1.95(-5.29%) |
Dec 19, 2018 | 35.80 | 37.97 | 35.79 | 36.88 | 2,379,724 | +1.14(+3.19%) |
Dec 18, 2018 | 37.20 | 37.22 | 35.32 | 35.74 | 1,216,150 | -1.37(-3.68%) |
Dec 17, 2018 | 38.59 | 38.63 | 36.80 | 37.10 | 1,216,547 | -1.68(-4.33%) |
Dec 14, 2018 | 38.75 | 39.31 | 38.34 | 38.78 | 1,913,449 | -0.03(-0.09%) |
Dec 13, 2018 | 38.26 | 39.29 | 38.25 | 38.82 | 725,402 | +0.50(+1.30%) |
Dec 12, 2018 | 38.26 | 39.30 | 38.26 | 38.32 | 798,537 | +0.22(+0.56%) |
Dec 11, 2018 | 38.06 | 38.40 | 37.64 | 38.11 | 715,107 | +0.50(+1.34%) |
Dec 10, 2018 | 38.14 | 38.54 | 37.24 | 37.60 | 1,935,592 | -0.64(-1.67%) |
Dec 07, 2018 | 38.20 | 39.40 | 38.06 | 38.24 | 910,792 | +0.08(+0.22%) |
Dec 06, 2018 | 38.20 | 38.56 | 37.09 | 38.16 | 1,303,510 | -0.48(-1.24%) |
Dec 04, 2018 | 39.66 | 39.91 | 38.15 | 38.63 | 1,000,964 | -1.14(-2.87%) |
Dec 03, 2018 | 39.71 | 40.46 | 39.35 | 39.78 | 1,607,556 | +0.35(+0.88%) |
Nov 30, 2018 | 40.57 | 40.57 | 37.43 | 39.43 | 3,659,003 | -2.30(-5.51%) |
Nov 29, 2018 | 40.90 | 42.32 | 40.87 | 41.73 | 1,212,652 | +0.98(+2.42%) |
Nov 28, 2018 | 39.37 | 40.91 | 39.20 | 40.74 | 925,261 | +1.42(+3.62%) |
Nov 27, 2018 | 39.67 | 40.41 | 39.17 | 39.32 | 955,459 | -0.54(-1.35%) |
Nov 26, 2018 | 40.50 | 41.27 | 39.65 | 39.86 | 509,411 | -0.29(-0.72%) |
Nov 23, 2018 | 39.52 | 40.71 | 39.26 | 40.15 | 225,552 | +0.10(+0.25%) |
Nov 21, 2018 | 40.05 | 40.05 | 40.05 | 0 | -0.16(-0.39%) | |
Nov 20, 2018 | 39.59 | 40.24 | 38.54 | 40.21 | 1,149,885 | +0.66(+1.67%) |
Nov 19, 2018 | 39.88 | 40.46 | 39.16 | 39.55 | 745,248 | -0.54(-1.34%) |
Nov 16, 2018 | 41.51 | 41.51 | 40.06 | 40.08 | 417,622 | -1.42(-3.43%) |
Nov 15, 2018 | 40.26 | 41.64 | 39.93 | 41.51 | 1,051,105 | +1.17(+2.91%) |
Nov 14, 2018 | 40.31 | 41.36 | 39.26 | 40.33 | 1,323,551 | +0.75(+1.90%) |
Nov 13, 2018 | 38.63 | 41.29 | 38.29 | 39.58 | 1,538,951 | +1.03(+2.66%) |
Nov 12, 2018 | 39.01 | 39.48 | 38.53 | 38.55 | 862,362 | -0.51(-1.31%) |
Nov 09, 2018 | 37.10 | 39.83 | 37.00 | 39.07 | 1,256,978 | +1.74(+4.65%) |
Nov 08, 2018 | 35.87 | 37.37 | 35.52 | 37.33 | 1,065,037 | +1.51(+4.23%) |
Nov 07, 2018 | 36.59 | 36.96 | 35.47 | 35.81 | 1,325,451 | -0.50(-1.37%) |
Nov 06, 2018 | 37.08 | 37.44 | 36.05 | 36.31 | 2,946,856 | -0.85(-2.29%) |
Nov 05, 2018 | 37.80 | 38.01 | 37.08 | 37.16 | 1,288,038 | -0.53(-1.40%) |
Nov 02, 2018 | 37.11 | 38.02 | 36.94 | 37.69 | 828,839 | +0.65(+1.76%) |