Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.91 | 41.74 | 40.84 | 41.14 | 572,184 | +0.14(+0.35%) |
Dec 30, 2019 | 40.62 | 41.04 | 40.32 | 41.00 | 371,995 | +0.37(+0.91%) |
Dec 27, 2019 | 40.69 | 40.90 | 40.41 | 40.63 | 268,891 | -0.05(-0.11%) |
Dec 26, 2019 | 41.03 | 41.29 | 40.58 | 40.68 | 248,970 | -0.40(-0.97%) |
Dec 24, 2019 | 41.56 | 41.56 | 41.05 | 41.07 | 98,878 | -0.35(-0.85%) |
Dec 23, 2019 | 41.40 | 41.65 | 40.95 | 41.42 | 508,921 | +0.26(+0.63%) |
Dec 20, 2019 | 40.96 | 41.41 | 40.72 | 41.16 | 914,874 | +0.32(+0.77%) |
Dec 19, 2019 | 41.19 | 41.32 | 40.61 | 40.85 | 369,590 | -0.34(-0.83%) |
Dec 18, 2019 | 40.81 | 41.25 | 40.79 | 41.19 | 447,740 | +0.38(+0.93%) |
Dec 17, 2019 | 40.78 | 41.09 | 40.59 | 40.81 | 345,618 | +0.03(+0.07%) |
Dec 16, 2019 | 40.62 | 41.25 | 40.50 | 40.78 | 616,364 | +0.32(+0.78%) |
Dec 13, 2019 | 40.36 | 40.65 | 40.03 | 40.47 | 389,409 | +0.21(+0.51%) |
Dec 12, 2019 | 39.76 | 40.51 | 39.60 | 40.26 | 516,062 | +0.54(+1.36%) |
Dec 11, 2019 | 39.36 | 39.89 | 38.61 | 39.72 | 369,874 | +0.23(+0.57%) |
Dec 10, 2019 | 39.19 | 39.91 | 39.00 | 39.50 | 640,732 | +0.36(+0.92%) |
Dec 09, 2019 | 39.84 | 39.84 | 39.02 | 39.14 | 506,354 | -0.88(-2.21%) |
Dec 06, 2019 | 40.07 | 40.51 | 39.94 | 40.02 | 533,676 | +0.17(+0.43%) |
Dec 05, 2019 | 39.54 | 40.22 | 39.48 | 39.85 | 351,775 | +0.54(+1.38%) |
Dec 04, 2019 | 39.37 | 39.92 | 39.30 | 39.31 | 577,946 | +0.19(+0.48%) |
Dec 03, 2019 | 39.24 | 39.57 | 38.83 | 39.12 | 276,336 | -0.31(-0.78%) |
Dec 02, 2019 | 40.05 | 40.14 | 39.33 | 39.42 | 400,909 | -0.41(-1.02%) |
Nov 29, 2019 | 39.77 | 40.03 | 39.49 | 39.83 | 156,363 | -0.13(-0.32%) |
Nov 27, 2019 | 39.96 | 40.08 | 39.57 | 39.96 | 270,555 | +0.14(+0.36%) |
Nov 26, 2019 | 40.12 | 40.26 | 39.68 | 39.81 | 333,671 | -0.24(-0.61%) |
Nov 25, 2019 | 38.91 | 40.21 | 38.72 | 40.05 | 1,028,327 | +1.41(+3.66%) |
Nov 22, 2019 | 38.37 | 38.79 | 38.11 | 38.64 | 488,953 | +0.41(+1.06%) |
Nov 21, 2019 | 38.96 | 39.16 | 38.13 | 38.23 | 597,023 | -0.74(-1.90%) |
Nov 20, 2019 | 39.15 | 39.73 | 38.92 | 38.97 | 516,940 | -0.32(-0.80%) |
Nov 19, 2019 | 39.56 | 40.26 | 39.27 | 39.29 | 328,149 | -0.23(-0.59%) |
Nov 18, 2019 | 39.69 | 40.05 | 39.14 | 39.52 | 410,761 | -0.23(-0.57%) |
Nov 15, 2019 | 39.66 | 39.93 | 39.29 | 39.75 | 614,244 | +0.14(+0.36%) |
Nov 14, 2019 | 40.11 | 40.29 | 39.56 | 39.60 | 433,742 | -0.62(-1.55%) |
Nov 13, 2019 | 40.47 | 40.53 | 39.89 | 40.23 | 462,347 | -0.28(-0.69%) |
Nov 12, 2019 | 40.42 | 40.81 | 40.01 | 40.50 | 526,791 | +0.28(+0.69%) |
Nov 11, 2019 | 40.10 | 40.69 | 39.99 | 40.23 | 453,558 | +0.10(+0.25%) |
Nov 08, 2019 | 39.20 | 40.17 | 38.68 | 40.13 | 585,501 | +1.06(+2.72%) |
Nov 07, 2019 | 39.41 | 39.60 | 38.75 | 39.06 | 393,643 | +0.02(+0.05%) |
Nov 06, 2019 | 39.22 | 39.38 | 38.71 | 39.05 | 496,445 | -0.05(-0.12%) |
Nov 05, 2019 | 39.20 | 39.55 | 38.86 | 39.09 | 398,533 | +0.01(+0.02%) |
Nov 04, 2019 | 40.22 | 40.35 | 38.74 | 39.08 | 663,106 | -0.87(-2.17%) |
Nov 01, 2019 | 39.15 | 40.15 | 38.78 | 39.95 | 810,780 | +0.99(+2.54%) |
Oct 31, 2019 | 40.63 | 41.10 | 38.72 | 38.95 | 1,403,062 | -2.21(-5.36%) |
Oct 30, 2019 | 38.24 | 41.68 | 37.85 | 41.16 | 2,049,019 | -0.31(-0.74%) |
Oct 29, 2019 | 40.81 | 41.81 | 40.81 | 41.47 | 790,016 | +0.59(+1.46%) |
Oct 28, 2019 | 40.70 | 41.20 | 40.20 | 40.87 | 692,682 | +0.65(+1.61%) |
Oct 25, 2019 | 40.96 | 40.96 | 39.98 | 40.23 | 520,026 | -0.77(-1.87%) |
Oct 24, 2019 | 40.87 | 41.25 | 40.32 | 40.99 | 539,329 | +0.04(+0.09%) |
Oct 23, 2019 | 40.93 | 41.20 | 40.22 | 40.96 | 417,260 | -0.04(-0.09%) |
Oct 22, 2019 | 41.22 | 41.86 | 40.92 | 40.99 | 437,177 | -0.28(-0.68%) |
Oct 21, 2019 | 41.10 | 41.78 | 40.96 | 41.27 | 724,151 | +0.26(+0.64%) |
Oct 18, 2019 | 43.15 | 43.33 | 40.85 | 41.01 | 801,680 | -2.25(-5.21%) |
Oct 17, 2019 | 43.61 | 44.30 | 43.10 | 43.26 | 621,050 | -0.16(-0.37%) |
Oct 16, 2019 | 42.98 | 44.69 | 42.79 | 43.42 | 1,988,429 | +0.46(+1.07%) |
Oct 15, 2019 | 42.90 | 43.42 | 42.59 | 42.96 | 741,093 | +0.26(+0.61%) |
Oct 14, 2019 | 43.24 | 43.39 | 42.51 | 42.70 | 808,264 | -0.50(-1.17%) |
Oct 11, 2019 | 43.51 | 44.06 | 43.19 | 43.21 | 571,629 | +0.22(+0.50%) |
Oct 10, 2019 | 43.30 | 43.78 | 42.72 | 42.99 | 603,835 | -0.16(-0.38%) |
Oct 09, 2019 | 43.76 | 44.14 | 42.90 | 43.15 | 393,925 | -0.23(-0.52%) |
Oct 08, 2019 | 43.07 | 43.95 | 42.22 | 43.38 | 596,988 | +0.00(+0.00%) |
Oct 07, 2019 | 43.79 | 43.80 | 43.36 | 43.38 | 450,885 | -0.41(-0.95%) |
Oct 04, 2019 | 43.55 | 43.96 | 43.15 | 43.79 | 784,811 | +0.24(+0.56%) |
Oct 03, 2019 | 44.60 | 44.90 | 43.15 | 43.55 | 543,002 | -1.20(-2.68%) |
Oct 02, 2019 | 44.56 | 44.93 | 44.28 | 44.75 | 533,259 | -0.19(-0.42%) |
Oct 01, 2019 | 45.77 | 46.21 | 44.68 | 44.94 | 585,859 | -0.58(-1.27%) |
Sep 30, 2019 | 46.06 | 46.42 | 45.40 | 45.51 | 441,484 | -0.60(-1.31%) |
Sep 27, 2019 | 46.59 | 46.62 | 45.86 | 46.12 | 674,503 | -0.33(-0.72%) |
Sep 26, 2019 | 46.39 | 46.86 | 45.99 | 46.45 | 883,326 | -0.05(-0.10%) |
Sep 25, 2019 | 46.61 | 46.85 | 46.12 | 46.50 | 589,139 | +0.01(+0.02%) |
Sep 24, 2019 | 46.88 | 47.25 | 46.39 | 46.49 | 659,470 | -0.15(-0.33%) |
Sep 23, 2019 | 46.39 | 46.81 | 45.86 | 46.64 | 467,840 | +0.23(+0.50%) |
Sep 20, 2019 | 46.97 | 47.36 | 46.32 | 46.41 | 1,264,887 | -0.49(-1.04%) |
Sep 19, 2019 | 46.54 | 47.25 | 46.11 | 46.89 | 589,476 | +0.35(+0.76%) |
Sep 18, 2019 | 47.44 | 47.61 | 46.07 | 46.54 | 544,068 | -0.81(-1.71%) |
Sep 17, 2019 | 46.51 | 47.45 | 46.15 | 47.35 | 478,112 | +0.78(+1.68%) |
Sep 16, 2019 | 46.09 | 47.58 | 45.92 | 46.57 | 593,708 | +0.56(+1.21%) |
Sep 13, 2019 | 46.12 | 46.71 | 45.24 | 46.01 | 554,983 | +0.29(+0.63%) |
Sep 12, 2019 | 44.85 | 46.06 | 44.62 | 45.72 | 570,224 | +1.20(+2.69%) |
Sep 11, 2019 | 43.86 | 44.81 | 43.63 | 44.52 | 973,000 | +0.59(+1.33%) |
Sep 10, 2019 | 45.32 | 45.32 | 43.54 | 43.94 | 639,000 | -1.71(-3.75%) |
Sep 09, 2019 | 46.59 | 46.94 | 45.42 | 45.65 | 471,187 | -0.85(-1.82%) |
Sep 06, 2019 | 47.08 | 47.25 | 46.19 | 46.50 | 564,638 | -0.53(-1.13%) |
Sep 05, 2019 | 45.73 | 47.16 | 45.68 | 47.03 | 739,307 | +1.57(+3.45%) |
Sep 04, 2019 | 47.06 | 47.27 | 45.31 | 45.46 | 455,419 | -1.38(-2.94%) |
Sep 03, 2019 | 46.85 | 47.10 | 46.25 | 46.84 | 413,274 | -0.23(-0.48%) |
Aug 30, 2019 | 47.17 | 47.45 | 46.79 | 47.06 | 421,592 | +0.16(+0.35%) |
Aug 29, 2019 | 46.57 | 47.34 | 46.39 | 46.90 | 984,945 | +0.80(+1.74%) |
Aug 28, 2019 | 45.51 | 46.34 | 45.37 | 46.10 | 516,631 | +0.50(+1.11%) |
Aug 27, 2019 | 45.06 | 46.19 | 44.64 | 45.60 | 1,179,833 | +0.51(+1.14%) |
Aug 26, 2019 | 45.53 | 46.06 | 44.59 | 45.08 | 1,234,375 | +0.16(+0.36%) |
Aug 23, 2019 | 46.33 | 46.95 | 44.71 | 44.92 | 578,399 | -1.50(-3.24%) |
Aug 22, 2019 | 45.94 | 46.76 | 45.70 | 46.43 | 465,441 | +0.49(+1.06%) |
Aug 21, 2019 | 45.99 | 46.34 | 45.51 | 45.94 | 619,263 | +0.26(+0.57%) |
Aug 20, 2019 | 45.45 | 46.19 | 45.24 | 45.68 | 839,745 | +0.23(+0.50%) |
Aug 19, 2019 | 44.81 | 45.55 | 44.41 | 45.45 | 830,334 | +1.03(+2.31%) |
Aug 16, 2019 | 43.99 | 44.72 | 43.87 | 44.42 | 1,004,652 | +0.68(+1.54%) |
Aug 15, 2019 | 43.73 | 43.97 | 43.26 | 43.75 | 499,945 | +0.12(+0.27%) |
Aug 14, 2019 | 43.71 | 43.84 | 43.40 | 43.63 | 427,872 | -0.34(-0.78%) |
Aug 13, 2019 | 43.80 | 44.26 | 43.57 | 43.97 | 578,647 | +0.13(+0.29%) |
Aug 12, 2019 | 44.79 | 44.79 | 43.67 | 43.85 | 728,638 | -1.13(-2.50%) |
Aug 09, 2019 | 45.78 | 45.95 | 44.97 | 44.97 | 1,042,605 | -0.91(-1.98%) |
Aug 08, 2019 | 45.16 | 45.95 | 44.99 | 45.88 | 895,450 | +0.89(+1.98%) |
Aug 07, 2019 | 43.85 | 45.33 | 43.58 | 44.99 | 740,579 | +0.79(+1.79%) |
Aug 06, 2019 | 43.75 | 44.46 | 43.43 | 44.20 | 920,118 | +0.66(+1.51%) |
Aug 05, 2019 | 41.61 | 43.75 | 41.27 | 43.54 | 1,423,204 | +1.32(+3.12%) |
Aug 02, 2019 | 43.78 | 43.79 | 41.43 | 42.23 | 1,249,129 | -1.53(-3.50%) |
Aug 01, 2019 | 42.42 | 44.82 | 42.22 | 43.76 | 2,952,702 | +5.26(+13.67%) |
Jul 31, 2019 | 39.23 | 39.46 | 38.39 | 38.50 | 632,796 | -0.68(-1.75%) |
Jul 30, 2019 | 38.94 | 39.53 | 38.80 | 39.18 | 810,172 | +0.25(+0.65%) |
Jul 29, 2019 | 38.90 | 39.32 | 38.68 | 38.93 | 547,591 | -0.17(-0.44%) |
Jul 26, 2019 | 39.45 | 39.71 | 38.68 | 39.10 | 351,456 | -0.32(-0.80%) |
Jul 25, 2019 | 39.74 | 39.91 | 39.14 | 39.41 | 282,383 | -0.29(-0.73%) |
Jul 24, 2019 | 38.68 | 39.79 | 38.54 | 39.70 | 501,990 | +0.96(+2.47%) |
Jul 23, 2019 | 40.15 | 40.21 | 38.46 | 38.75 | 542,293 | -1.24(-3.11%) |
Jul 22, 2019 | 40.17 | 40.48 | 39.94 | 39.99 | 341,270 | -0.12(-0.29%) |
Jul 19, 2019 | 39.75 | 40.50 | 39.75 | 40.11 | 424,366 | +0.37(+0.93%) |
Jul 18, 2019 | 39.93 | 40.14 | 39.43 | 39.74 | 758,647 | -0.74(-1.83%) |
Jul 17, 2019 | 40.72 | 40.72 | 40.00 | 40.48 | 356,886 | -0.40(-0.97%) |
Jul 16, 2019 | 41.06 | 41.09 | 40.74 | 40.87 | 422,604 | -0.30(-0.72%) |
Jul 15, 2019 | 41.67 | 41.82 | 40.86 | 41.17 | 303,748 | -0.47(-1.13%) |
Jul 12, 2019 | 41.41 | 41.77 | 40.84 | 41.64 | 395,513 | +0.34(+0.83%) |
Jul 11, 2019 | 40.99 | 41.58 | 40.93 | 41.30 | 415,789 | +0.38(+0.92%) |
Jul 10, 2019 | 41.68 | 41.87 | 40.92 | 40.92 | 601,859 | -0.62(-1.50%) |
Jul 09, 2019 | 41.60 | 41.60 | 40.77 | 41.54 | 685,033 | -0.13(-0.30%) |
Jul 08, 2019 | 42.10 | 42.17 | 41.45 | 41.67 | 679,656 | -0.52(-1.24%) |
Jul 05, 2019 | 41.55 | 42.19 | 41.37 | 42.19 | 504,712 | +0.47(+1.12%) |
Jul 03, 2019 | 41.64 | 42.04 | 41.28 | 41.72 | 389,742 | +0.12(+0.28%) |
Jul 02, 2019 | 40.76 | 41.79 | 40.57 | 41.60 | 1,069,211 | +1.06(+2.62%) |
Jul 01, 2019 | 40.55 | 41.05 | 40.15 | 40.54 | 729,801 | +0.20(+0.49%) |
Jun 28, 2019 | 39.56 | 40.50 | 38.65 | 40.34 | 2,767,927 | +1.43(+3.68%) |
Jun 27, 2019 | 38.53 | 38.95 | 38.16 | 38.91 | 584,168 | +0.35(+0.91%) |
Jun 26, 2019 | 38.64 | 38.86 | 38.34 | 38.56 | 321,476 | -0.10(-0.26%) |
Jun 25, 2019 | 38.51 | 38.94 | 38.46 | 38.66 | 422,470 | +0.34(+0.89%) |
Jun 24, 2019 | 38.64 | 38.94 | 38.27 | 38.32 | 364,398 | -0.18(-0.47%) |
Jun 21, 2019 | 38.44 | 38.74 | 38.14 | 38.50 | 1,461,312 | -0.21(-0.54%) |
Jun 20, 2019 | 37.62 | 38.77 | 37.40 | 38.70 | 609,735 | +1.26(+3.37%) |
Jun 19, 2019 | 37.53 | 38.01 | 37.24 | 37.44 | 901,054 | -0.09(-0.24%) |
Jun 18, 2019 | 36.95 | 37.86 | 36.82 | 37.53 | 749,786 | +0.77(+2.08%) |
Jun 17, 2019 | 36.73 | 36.98 | 35.95 | 36.77 | 450,740 | +0.14(+0.39%) |
Jun 14, 2019 | 37.40 | 37.61 | 36.61 | 36.62 | 938,400 | -0.83(-2.21%) |
Jun 13, 2019 | 37.09 | 37.61 | 36.76 | 37.45 | 621,408 | +0.55(+1.49%) |
Jun 12, 2019 | 36.28 | 36.99 | 36.09 | 36.90 | 566,500 | +0.62(+1.71%) |
Jun 11, 2019 | 36.59 | 36.73 | 35.76 | 36.28 | 725,669 | -0.14(-0.37%) |
Jun 10, 2019 | 36.09 | 36.82 | 35.77 | 36.41 | 1,544,153 | +0.85(+2.38%) |
Jun 07, 2019 | 36.65 | 36.78 | 35.46 | 35.57 | 1,001,434 | -0.77(-2.11%) |
Jun 06, 2019 | 36.22 | 36.47 | 35.91 | 36.33 | 736,409 | -0.02(-0.05%) |
Jun 05, 2019 | 35.95 | 36.57 | 35.84 | 36.35 | 651,645 | +0.59(+1.66%) |
Jun 04, 2019 | 34.89 | 35.83 | 34.60 | 35.76 | 1,041,925 | +1.04(+2.98%) |
Jun 03, 2019 | 34.71 | 35.11 | 34.49 | 34.72 | 1,349,605 | -0.04(-0.13%) |
May 31, 2019 | 33.89 | 34.82 | 33.81 | 34.76 | 1,057,476 | +0.68(+2.01%) |
May 30, 2019 | 33.97 | 34.31 | 33.71 | 34.08 | 642,085 | +0.17(+0.50%) |
May 29, 2019 | 33.47 | 34.00 | 33.35 | 33.91 | 416,383 | +0.20(+0.59%) |
May 28, 2019 | 33.70 | 33.98 | 33.46 | 33.71 | 425,193 | +0.01(+0.03%) |
May 24, 2019 | 33.57 | 34.03 | 33.49 | 33.70 | 342,023 | +0.40(+1.19%) |
May 23, 2019 | 34.01 | 34.40 | 33.04 | 33.30 | 800,186 | -0.91(-2.66%) |
May 22, 2019 | 34.02 | 34.52 | 34.02 | 34.22 | 579,111 | -0.12(-0.34%) |
May 21, 2019 | 33.25 | 34.39 | 33.25 | 34.33 | 875,798 | +1.19(+3.59%) |
May 20, 2019 | 32.66 | 33.38 | 32.66 | 33.14 | 439,903 | +0.32(+0.99%) |
May 17, 2019 | 33.08 | 33.63 | 32.70 | 32.82 | 525,353 | -0.41(-1.25%) |
May 16, 2019 | 33.01 | 33.61 | 32.95 | 33.23 | 966,267 | +0.44(+1.35%) |
May 15, 2019 | 32.64 | 33.12 | 32.41 | 32.79 | 488,971 | -0.22(-0.66%) |
May 14, 2019 | 33.62 | 33.62 | 32.85 | 33.01 | 603,407 | -0.60(-1.80%) |
May 13, 2019 | 33.69 | 34.09 | 33.43 | 33.61 | 977,400 | -0.89(-2.59%) |
May 10, 2019 | 34.13 | 34.51 | 33.94 | 34.50 | 394,403 | +0.36(+1.06%) |
May 09, 2019 | 33.89 | 34.36 | 33.68 | 34.14 | 580,220 | +0.05(+0.16%) |
May 08, 2019 | 33.73 | 34.36 | 33.70 | 34.09 | 676,797 | +0.44(+1.31%) |
May 07, 2019 | 33.21 | 33.80 | 33.04 | 33.65 | 778,576 | +0.09(+0.27%) |
May 06, 2019 | 32.83 | 33.83 | 32.83 | 33.56 | 679,636 | +0.13(+0.38%) |
May 03, 2019 | 33.03 | 33.43 | 32.82 | 33.43 | 641,765 | +0.60(+1.84%) |
May 02, 2019 | 33.38 | 33.49 | 32.48 | 32.83 | 650,273 | -0.53(-1.59%) |
May 01, 2019 | 32.44 | 33.73 | 32.33 | 33.36 | 3,744,651 | +2.85(+9.33%) |
Apr 30, 2019 | 30.45 | 30.59 | 30.02 | 30.51 | 794,576 | +0.22(+0.71%) |
Apr 29, 2019 | 30.02 | 30.42 | 29.96 | 30.30 | 446,321 | +0.31(+1.02%) |
Apr 26, 2019 | 29.47 | 30.02 | 29.42 | 29.99 | 715,785 | +0.53(+1.80%) |
Apr 25, 2019 | 29.56 | 29.59 | 29.12 | 29.46 | 784,926 | -0.35(-1.18%) |
Apr 24, 2019 | 29.66 | 30.31 | 29.48 | 29.81 | 817,108 | +0.37(+1.25%) |
Apr 23, 2019 | 29.18 | 29.73 | 29.04 | 29.44 | 1,031,994 | +0.45(+1.55%) |
Apr 22, 2019 | 28.93 | 29.15 | 28.71 | 28.99 | 481,071 | -0.06(-0.22%) |
Apr 18, 2019 | 28.93 | 29.14 | 28.66 | 29.05 | 578,177 | +0.18(+0.62%) |
Apr 17, 2019 | 29.72 | 29.72 | 28.54 | 28.87 | 827,823 | -0.73(-2.47%) |
Apr 16, 2019 | 29.86 | 29.99 | 29.44 | 29.60 | 393,147 | -0.20(-0.67%) |
Apr 15, 2019 | 30.30 | 30.50 | 29.78 | 29.80 | 586,521 | -0.42(-1.40%) |
Apr 12, 2019 | 30.47 | 30.57 | 30.08 | 30.22 | 416,376 | +0.02(+0.06%) |
Apr 11, 2019 | 29.53 | 30.38 | 29.53 | 30.21 | 640,601 | +0.57(+1.92%) |
Apr 10, 2019 | 30.12 | 30.12 | 29.01 | 29.64 | 1,493,061 | -0.59(-1.94%) |
Apr 09, 2019 | 28.97 | 30.22 | 27.13 | 30.22 | 5,624,238 | -0.44(-1.44%) |
Apr 08, 2019 | 30.73 | 30.92 | 30.58 | 30.66 | 1,202,668 | -0.14(-0.44%) |
Apr 05, 2019 | 30.70 | 30.91 | 30.22 | 30.80 | 1,110,189 | +0.24(+0.80%) |
Apr 04, 2019 | 30.63 | 30.85 | 30.32 | 30.56 | 447,033 | +0.05(+0.15%) |
Apr 03, 2019 | 31.15 | 31.19 | 30.24 | 30.51 | 708,012 | -0.45(-1.46%) |
Apr 02, 2019 | 31.74 | 31.84 | 30.88 | 30.96 | 789,290 | -0.84(-2.64%) |
Apr 01, 2019 | 32.25 | 32.67 | 31.66 | 31.80 | 787,695 | -0.22(-0.68%) |
Mar 29, 2019 | 31.73 | 32.30 | 31.56 | 32.02 | 1,130,275 | +0.51(+1.63%) |
Mar 28, 2019 | 31.40 | 31.66 | 30.79 | 31.50 | 890,083 | +0.13(+0.40%) |
Mar 27, 2019 | 31.04 | 31.55 | 30.77 | 31.38 | 832,607 | +0.35(+1.13%) |
Mar 26, 2019 | 31.08 | 31.23 | 30.79 | 31.03 | 733,417 | +0.14(+0.47%) |
Mar 25, 2019 | 30.02 | 30.94 | 30.02 | 30.88 | 816,453 | +0.69(+2.30%) |
Mar 22, 2019 | 31.34 | 31.35 | 30.04 | 30.19 | 705,798 | -1.40(-4.42%) |
Mar 21, 2019 | 31.05 | 31.65 | 31.02 | 31.58 | 1,106,269 | +0.50(+1.62%) |
Mar 20, 2019 | 31.03 | 31.44 | 30.75 | 31.08 | 876,641 | -0.05(-0.14%) |
Mar 19, 2019 | 31.03 | 31.29 | 30.88 | 31.12 | 814,850 | +0.26(+0.85%) |
Mar 18, 2019 | 30.32 | 30.97 | 30.28 | 30.86 | 620,261 | +0.39(+1.27%) |
Mar 15, 2019 | 30.88 | 30.92 | 30.19 | 30.48 | 2,631,983 | -0.41(-1.31%) |
Mar 14, 2019 | 30.72 | 31.51 | 30.69 | 30.88 | 867,402 | +0.07(+0.23%) |
Mar 13, 2019 | 30.52 | 31.08 | 30.32 | 30.81 | 1,300,936 | +0.36(+1.18%) |
Mar 12, 2019 | 30.17 | 30.81 | 30.00 | 30.45 | 1,622,889 | +0.28(+0.93%) |
Mar 11, 2019 | 29.53 | 30.20 | 29.02 | 30.17 | 1,410,224 | +0.47(+1.58%) |
Mar 08, 2019 | 29.75 | 29.83 | 29.40 | 29.70 | 813,554 | -0.26(-0.87%) |
Mar 07, 2019 | 30.43 | 30.61 | 29.94 | 29.96 | 978,058 | -0.50(-1.63%) |
Mar 06, 2019 | 31.14 | 31.27 | 30.38 | 30.46 | 817,845 | -0.70(-2.26%) |
Mar 05, 2019 | 31.75 | 31.87 | 30.84 | 31.16 | 1,604,547 | -0.71(-2.23%) |
Mar 04, 2019 | 32.95 | 33.10 | 31.65 | 31.87 | 1,148,508 | -1.08(-3.28%) |
Mar 01, 2019 | 33.65 | 33.68 | 32.92 | 32.95 | 859,164 | -0.61(-1.83%) |
Feb 28, 2019 | 33.47 | 33.71 | 33.19 | 33.57 | 549,187 | +0.12(+0.35%) |
Feb 27, 2019 | 33.40 | 33.79 | 33.08 | 33.45 | 634,866 | -0.12(-0.35%) |
Feb 26, 2019 | 34.67 | 34.67 | 33.54 | 33.57 | 1,076,384 | -1.15(-3.32%) |
Feb 25, 2019 | 35.77 | 35.77 | 34.72 | 34.72 | 1,473,883 | -0.88(-2.48%) |
Feb 22, 2019 | 35.34 | 35.70 | 35.15 | 35.60 | 963,924 | +0.31(+0.87%) |
Feb 21, 2019 | 34.33 | 35.62 | 34.33 | 35.30 | 1,264,450 | +0.88(+2.57%) |
Feb 20, 2019 | 33.97 | 34.72 | 31.90 | 34.41 | 3,148,882 | -1.95(-5.35%) |
Feb 19, 2019 | 36.07 | 36.51 | 35.67 | 36.36 | 756,152 | +0.15(+0.42%) |
Feb 15, 2019 | 36.21 | 36.35 | 35.81 | 36.21 | 845,182 | +0.27(+0.75%) |
Feb 14, 2019 | 35.61 | 36.19 | 35.49 | 35.94 | 614,537 | +0.26(+0.73%) |
Feb 13, 2019 | 36.47 | 36.68 | 35.57 | 35.67 | 618,909 | -0.62(-1.71%) |
Feb 12, 2019 | 35.76 | 36.77 | 35.68 | 36.30 | 664,701 | +0.76(+2.13%) |
Feb 11, 2019 | 36.13 | 36.49 | 35.23 | 35.54 | 603,596 | -0.43(-1.20%) |
Feb 08, 2019 | 35.14 | 36.24 | 35.11 | 35.97 | 1,527,786 | +0.59(+1.66%) |
Feb 07, 2019 | 35.97 | 36.16 | 35.07 | 35.39 | 1,368,248 | -0.77(-2.12%) |
Feb 06, 2019 | 36.58 | 36.94 | 36.08 | 36.15 | 650,356 | -0.41(-1.13%) |
Feb 05, 2019 | 36.41 | 36.80 | 36.19 | 36.57 | 663,713 | +0.39(+1.07%) |
Feb 04, 2019 | 35.70 | 36.39 | 35.38 | 36.18 | 507,128 | +0.48(+1.34%) |
Feb 01, 2019 | 35.43 | 35.86 | 35.08 | 35.70 | 1,665,062 | +0.14(+0.38%) |
Jan 31, 2019 | 34.71 | 36.13 | 34.34 | 35.57 | 1,948,272 | +0.71(+2.04%) |
Jan 30, 2019 | 35.32 | 35.41 | 34.51 | 34.85 | 701,715 | -0.29(-0.82%) |
Jan 29, 2019 | 35.18 | 35.47 | 34.86 | 35.14 | 764,021 | +0.06(+0.18%) |
Jan 28, 2019 | 34.75 | 35.66 | 34.57 | 35.08 | 720,094 | -0.10(-0.28%) |
Jan 25, 2019 | 36.04 | 36.58 | 35.13 | 35.18 | 964,257 | -0.41(-1.16%) |
Jan 24, 2019 | 35.04 | 35.89 | 34.87 | 35.59 | 1,416,912 | +0.59(+1.67%) |
Jan 23, 2019 | 34.65 | 35.43 | 34.30 | 35.01 | 1,772,824 | +0.68(+2.00%) |
Jan 22, 2019 | 34.60 | 34.77 | 33.85 | 34.32 | 1,373,034 | -0.53(-1.53%) |
Jan 18, 2019 | 34.65 | 35.56 | 34.26 | 34.85 | 1,821,647 | +0.50(+1.47%) |
Jan 17, 2019 | 33.54 | 34.60 | 33.50 | 34.35 | 661,795 | +0.56(+1.65%) |
Jan 16, 2019 | 33.25 | 33.71 | 32.90 | 33.79 | 519,344 | +0.54(+1.63%) |
Jan 15, 2019 | 33.02 | 33.38 | 32.73 | 33.25 | 275,305 | +0.23(+0.68%) |
Jan 14, 2019 | 33.18 | 33.49 | 32.93 | 33.03 | 415,063 | +0.01(+0.03%) |
Jan 11, 2019 | 32.90 | 33.07 | 32.38 | 33.02 | 698,806 | -0.04(-0.11%) |
Jan 10, 2019 | 31.81 | 33.10 | 31.72 | 33.05 | 713,443 | +0.93(+2.89%) |
Jan 09, 2019 | 31.80 | 32.40 | 31.48 | 32.12 | 1,165,612 | +0.50(+1.57%) |
Jan 08, 2019 | 31.56 | 32.39 | 31.12 | 31.63 | 1,066,205 | +0.59(+1.89%) |
Jan 07, 2019 | 30.64 | 31.12 | 29.97 | 31.04 | 571,816 | +0.50(+1.62%) |
Jan 04, 2019 | 29.84 | 30.85 | 29.51 | 30.55 | 627,117 | +1.21(+4.12%) |
Jan 03, 2019 | 30.39 | 30.59 | 29.22 | 29.34 | 785,369 | -1.32(-4.32%) |