Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.34 | 39.34 | 38.57 | 38.69 | 53,319 | -0.75(-1.89%) |
Jan 30, 2020 | 39.09 | 39.43 | 38.96 | 39.43 | 49,016 | +0.14(+0.36%) |
Jan 29, 2020 | 39.56 | 39.56 | 39.29 | 39.29 | 48,700 | -0.08(-0.22%) |
Jan 28, 2020 | 39.20 | 39.47 | 39.13 | 39.38 | 39,050 | +0.38(+0.97%) |
Jan 27, 2020 | 38.97 | 39.14 | 38.82 | 39.00 | 178,958 | -0.63(-1.59%) |
Jan 24, 2020 | 40.08 | 40.08 | 39.44 | 39.63 | 66,463 | -0.34(-0.85%) |
Jan 23, 2020 | 39.84 | 40.00 | 39.71 | 39.97 | 309,142 | +0.04(+0.09%) |
Jan 22, 2020 | 40.06 | 40.11 | 39.90 | 39.93 | 65,844 | +0.05(+0.12%) |
Jan 21, 2020 | 39.93 | 40.02 | 39.87 | 39.89 | 71,435 | -0.14(-0.35%) |
Jan 17, 2020 | 40.01 | 40.03 | 39.92 | 40.03 | 102,186 | +0.14(+0.35%) |
Jan 16, 2020 | 39.69 | 39.89 | 39.69 | 39.89 | 59,128 | +0.36(+0.91%) |
Jan 15, 2020 | 39.44 | 39.68 | 39.44 | 39.53 | 102,139 | +0.06(+0.14%) |
Jan 14, 2020 | 39.52 | 39.63 | 39.40 | 39.47 | 34,628 | -0.05(-0.12%) |
Jan 13, 2020 | 39.35 | 39.52 | 39.34 | 39.52 | 60,220 | +0.27(+0.70%) |
Jan 10, 2020 | 39.45 | 39.45 | 39.21 | 39.24 | 43,990 | -0.11(-0.29%) |
Jan 09, 2020 | 39.33 | 39.36 | 39.24 | 39.36 | 54,302 | +0.24(+0.61%) |
Jan 08, 2020 | 38.97 | 39.29 | 38.96 | 39.12 | 107,261 | +0.17(+0.43%) |
Jan 07, 2020 | 38.95 | 39.03 | 38.89 | 38.95 | 63,386 | -0.05(-0.12%) |
Jan 06, 2020 | 38.74 | 39.00 | 38.74 | 39.00 | 102,307 | +0.07(+0.17%) |
Jan 03, 2020 | 38.74 | 39.06 | 38.74 | 38.93 | 47,488 | -0.25(-0.63%) |
Jan 02, 2020 | 39.15 | 39.18 | 38.95 | 39.18 | 24,924 | +0.29(+0.75%) |
Dec 31, 2019 | 38.68 | 38.91 | 38.68 | 38.89 | 48,336 | +0.06(+0.15%) |
Dec 30, 2019 | 39.07 | 39.07 | 38.79 | 38.83 | 41,848 | -0.18(-0.46%) |
Dec 27, 2019 | 39.11 | 39.11 | 38.98 | 39.01 | 80,031 | +0.03(+0.09%) |
Dec 26, 2019 | 38.94 | 38.98 | 38.91 | 38.98 | 25,526 | +0.13(+0.34%) |
Dec 24, 2019 | 38.97 | 38.97 | 38.82 | 38.84 | 32,224 | +0.01(+0.03%) |
Dec 23, 2019 | 38.95 | 38.95 | 38.83 | 38.83 | 78,075 | -0.01(-0.04%) |
Dec 20, 2019 | 38.76 | 38.88 | 38.76 | 38.85 | 57,580 | +0.23(+0.59%) |
Dec 19, 2019 | 38.58 | 38.63 | 38.48 | 38.62 | 34,927 | +0.13(+0.33%) |
Dec 18, 2019 | 38.55 | 38.55 | 38.46 | 38.49 | 15,442 | +0.03(+0.09%) |
Dec 17, 2019 | 38.50 | 38.55 | 38.46 | 38.46 | 78,935 | -0.01(-0.03%) |
Dec 16, 2019 | 38.44 | 38.56 | 38.44 | 38.47 | 13,548 | +0.25(+0.65%) |
Dec 13, 2019 | 38.23 | 38.40 | 38.07 | 38.22 | 40,670 | +0.01(+0.02%) |
Dec 12, 2019 | 37.88 | 38.33 | 37.88 | 38.21 | 68,738 | +0.33(+0.87%) |
Dec 11, 2019 | 37.86 | 37.92 | 37.78 | 37.89 | 203,584 | +0.12(+0.32%) |
Dec 10, 2019 | 37.79 | 37.87 | 37.75 | 37.77 | 62,773 | -0.07(-0.17%) |
Dec 09, 2019 | 37.88 | 38.03 | 37.81 | 37.83 | 30,268 | -0.08(-0.22%) |
Dec 06, 2019 | 37.86 | 38.02 | 37.86 | 37.92 | 55,118 | +0.31(+0.82%) |
Dec 05, 2019 | 37.61 | 37.64 | 37.44 | 37.61 | 33,105 | +0.10(+0.27%) |
Dec 04, 2019 | 37.45 | 37.62 | 37.45 | 37.50 | 34,145 | +0.19(+0.50%) |
Dec 03, 2019 | 37.24 | 37.32 | 37.08 | 37.32 | 87,304 | -0.27(-0.72%) |
Dec 02, 2019 | 37.93 | 37.93 | 37.56 | 37.59 | 48,637 | -0.32(-0.84%) |
Nov 29, 2019 | 38.02 | 38.02 | 37.91 | 37.91 | 49,553 | -0.17(-0.44%) |
Nov 27, 2019 | 38.00 | 38.07 | 37.93 | 38.07 | 44,201 | +0.20(+0.52%) |
Nov 26, 2019 | 37.80 | 37.89 | 37.80 | 37.88 | 26,504 | +0.09(+0.25%) |
Nov 25, 2019 | 37.69 | 37.80 | 37.69 | 37.78 | 32,709 | +0.28(+0.75%) |
Nov 22, 2019 | 37.56 | 37.56 | 37.43 | 37.50 | 59,934 | +0.07(+0.20%) |
Nov 21, 2019 | 37.50 | 37.50 | 37.36 | 37.43 | 43,602 | -0.07(-0.17%) |
Nov 20, 2019 | 37.58 | 37.62 | 37.31 | 37.50 | 43,335 | -0.11(-0.30%) |
Nov 19, 2019 | 37.66 | 37.68 | 37.53 | 37.61 | 46,397 | +0.02(+0.06%) |
Nov 18, 2019 | 37.59 | 37.64 | 37.52 | 37.59 | 83,735 | +0.01(+0.03%) |
Nov 15, 2019 | 37.46 | 37.58 | 37.43 | 37.57 | 132,605 | +0.25(+0.68%) |
Nov 14, 2019 | 37.22 | 37.34 | 37.22 | 37.32 | 68,150 | +0.04(+0.11%) |
Nov 13, 2019 | 37.10 | 37.31 | 37.10 | 37.28 | 147,645 | +0.00(+0.00%) |
Nov 12, 2019 | 37.22 | 37.37 | 37.21 | 37.28 | 89,652 | +0.09(+0.25%) |
Nov 11, 2019 | 37.08 | 37.24 | 37.08 | 37.19 | 23,054 | -0.06(-0.15%) |
Nov 08, 2019 | 37.15 | 37.29 | 37.13 | 37.24 | 23,331 | +0.06(+0.15%) |
Nov 07, 2019 | 37.22 | 37.31 | 37.13 | 37.19 | 51,925 | +0.09(+0.25%) |
Nov 06, 2019 | 37.02 | 37.09 | 36.97 | 37.09 | 47,056 | +0.03(+0.08%) |
Nov 05, 2019 | 37.06 | 37.15 | 37.03 | 37.07 | 25,251 | -0.01(-0.03%) |
Nov 04, 2019 | 37.08 | 37.15 | 37.05 | 37.07 | 95,724 | +0.15(+0.40%) |
Nov 01, 2019 | 36.77 | 36.93 | 36.77 | 36.93 | 27,291 | +0.39(+1.07%) |
Oct 31, 2019 | 36.67 | 36.67 | 36.40 | 36.53 | 51,546 | -0.17(-0.47%) |
Oct 30, 2019 | 36.65 | 36.75 | 36.53 | 36.71 | 22,523 | +0.06(+0.16%) |
Oct 29, 2019 | 36.61 | 36.75 | 36.61 | 36.65 | 45,707 | -0.02(-0.04%) |
Oct 28, 2019 | 36.63 | 36.71 | 36.63 | 36.66 | 62,607 | +0.19(+0.52%) |
Oct 25, 2019 | 36.24 | 36.52 | 36.24 | 36.47 | 45,058 | +0.13(+0.35%) |
Oct 24, 2019 | 36.36 | 36.38 | 36.21 | 36.35 | 28,047 | +0.13(+0.37%) |
Oct 23, 2019 | 36.16 | 36.22 | 36.12 | 36.21 | 24,698 | +0.06(+0.18%) |
Oct 22, 2019 | 36.31 | 36.35 | 36.14 | 36.15 | 38,360 | -0.11(-0.31%) |
Oct 21, 2019 | 36.22 | 36.26 | 36.16 | 36.26 | 42,597 | +0.20(+0.54%) |
Oct 18, 2019 | 36.01 | 36.10 | 35.85 | 36.07 | 58,115 | +0.00(+0.00%) |
Oct 17, 2019 | 36.16 | 36.22 | 36.02 | 36.07 | 24,698 | +0.07(+0.21%) |
Oct 16, 2019 | 35.97 | 36.07 | 35.93 | 35.99 | 45,850 | -0.05(-0.13%) |
Oct 15, 2019 | 35.88 | 36.15 | 35.88 | 36.04 | 24,395 | +0.30(+0.84%) |
Oct 14, 2019 | 35.76 | 35.79 | 35.71 | 35.74 | 38,360 | -0.07(-0.21%) |
Oct 11, 2019 | 35.71 | 36.07 | 35.71 | 35.81 | 68,497 | +0.49(+1.38%) |
Oct 10, 2019 | 35.22 | 35.47 | 35.21 | 35.33 | 25,291 | +0.20(+0.56%) |
Oct 09, 2019 | 35.08 | 35.23 | 35.00 | 35.13 | 36,515 | +0.31(+0.89%) |
Oct 08, 2019 | 35.15 | 35.15 | 34.80 | 34.82 | 23,750 | -0.56(-1.58%) |
Oct 07, 2019 | 35.35 | 35.60 | 35.35 | 35.38 | 25,235 | -0.14(-0.39%) |
Oct 04, 2019 | 35.19 | 35.52 | 35.19 | 35.52 | 19,050 | +0.51(+1.47%) |
Oct 03, 2019 | 34.74 | 35.04 | 34.53 | 35.01 | 43,661 | +0.22(+0.64%) |
Oct 02, 2019 | 35.25 | 35.25 | 34.66 | 34.79 | 36,189 | -0.63(-1.77%) |
Oct 01, 2019 | 36.01 | 36.10 | 35.41 | 35.41 | 59,385 | -0.50(-1.38%) |
Sep 30, 2019 | 35.80 | 36.00 | 35.79 | 35.91 | 29,226 | +0.21(+0.58%) |
Sep 27, 2019 | 35.97 | 36.00 | 35.55 | 35.70 | 18,408 | -0.18(-0.49%) |
Sep 26, 2019 | 35.99 | 36.00 | 35.79 | 35.88 | 65,762 | -0.10(-0.29%) |
Sep 25, 2019 | 35.76 | 36.03 | 35.70 | 35.98 | 38,251 | +0.21(+0.57%) |
Sep 24, 2019 | 36.18 | 36.24 | 35.66 | 35.78 | 48,970 | -0.28(-0.78%) |
Sep 23, 2019 | 35.95 | 36.17 | 35.95 | 36.06 | 44,708 | +0.02(+0.05%) |
Sep 20, 2019 | 36.31 | 36.31 | 36.04 | 36.04 | 39,492 | -0.18(-0.50%) |
Sep 19, 2019 | 36.36 | 36.41 | 36.20 | 36.22 | 94,529 | -0.01(-0.04%) |
Sep 18, 2019 | 36.22 | 36.23 | 35.91 | 36.23 | 73,943 | -0.01(-0.03%) |
Sep 17, 2019 | 36.16 | 36.24 | 36.10 | 36.24 | 76,925 | +0.09(+0.24%) |
Sep 16, 2019 | 36.13 | 36.21 | 36.13 | 36.16 | 41,813 | -0.07(-0.19%) |
Sep 13, 2019 | 36.28 | 36.40 | 36.21 | 36.22 | 99,534 | -0.02(-0.05%) |
Sep 12, 2019 | 36.23 | 36.39 | 36.18 | 36.24 | 26,676 | +0.12(+0.34%) |
Sep 11, 2019 | 35.96 | 36.13 | 35.85 | 36.12 | 65,302 | +0.24(+0.66%) |
Sep 10, 2019 | 35.79 | 35.89 | 35.62 | 35.89 | 37,011 | +0.07(+0.20%) |
Sep 09, 2019 | 35.97 | 35.97 | 35.77 | 35.81 | 144,149 | +0.02(+0.06%) |
Sep 06, 2019 | 35.85 | 35.90 | 35.78 | 35.79 | 132,605 | +0.02(+0.05%) |
Sep 05, 2019 | 35.60 | 35.86 | 35.60 | 35.78 | 144,205 | +0.50(+1.43%) |
Sep 04, 2019 | 35.20 | 35.27 | 35.11 | 35.27 | 16,055 | +0.39(+1.11%) |
Sep 03, 2019 | 34.93 | 34.93 | 34.74 | 34.89 | 16,192 | -0.24(-0.67%) |
Aug 30, 2019 | 35.27 | 35.30 | 35.00 | 35.12 | 22,796 | +0.03(+0.09%) |
Aug 29, 2019 | 34.92 | 35.14 | 34.91 | 35.09 | 18,712 | +0.50(+1.45%) |
Aug 28, 2019 | 34.27 | 34.63 | 34.26 | 34.59 | 27,557 | +0.20(+0.57%) |
Aug 27, 2019 | 34.68 | 34.69 | 34.34 | 34.39 | 22,144 | -0.09(-0.27%) |
Aug 26, 2019 | 34.44 | 34.49 | 34.31 | 34.49 | 38,466 | +0.33(+0.96%) |
Aug 23, 2019 | 34.92 | 35.04 | 34.08 | 34.16 | 34,997 | -0.97(-2.77%) |
Aug 22, 2019 | 35.22 | 35.25 | 34.96 | 35.13 | 68,789 | +0.02(+0.05%) |
Aug 21, 2019 | 35.12 | 35.16 | 35.03 | 35.11 | 175,787 | +0.33(+0.94%) |
Aug 20, 2019 | 35.09 | 35.09 | 34.79 | 34.79 | 72,229 | -0.28(-0.80%) |
Aug 19, 2019 | 35.08 | 35.15 | 35.03 | 35.07 | 110,397 | +0.41(+1.19%) |
Aug 16, 2019 | 34.43 | 34.70 | 34.43 | 34.65 | 61,433 | +0.50(+1.48%) |
Aug 15, 2019 | 34.24 | 34.27 | 33.94 | 34.15 | 174,698 | +0.07(+0.22%) |
Aug 14, 2019 | 34.73 | 34.73 | 34.08 | 34.08 | 81,157 | -1.04(-2.95%) |
Aug 13, 2019 | 34.52 | 35.32 | 34.52 | 35.11 | 23,014 | +0.50(+1.46%) |
Aug 12, 2019 | 35.02 | 35.02 | 34.53 | 34.61 | 25,325 | -0.43(-1.22%) |
Aug 09, 2019 | 35.22 | 35.22 | 34.88 | 35.04 | 63,680 | -0.29(-0.83%) |
Aug 08, 2019 | 34.86 | 35.33 | 34.86 | 35.33 | 29,312 | +0.64(+1.86%) |
Aug 07, 2019 | 34.26 | 34.74 | 34.02 | 34.68 | 67,132 | +0.06(+0.16%) |
Aug 06, 2019 | 34.37 | 34.65 | 34.16 | 34.63 | 295,102 | +0.45(+1.31%) |
Aug 05, 2019 | 34.75 | 34.75 | 33.87 | 34.18 | 51,907 | -1.01(-2.87%) |
Aug 02, 2019 | 35.45 | 35.45 | 35.02 | 35.19 | 35,104 | -0.33(-0.92%) |
Aug 01, 2019 | 35.88 | 36.20 | 35.41 | 35.51 | 120,287 | -0.36(-0.99%) |
Jul 31, 2019 | 36.22 | 36.28 | 35.65 | 35.87 | 43,873 | -0.33(-0.92%) |
Jul 30, 2019 | 36.12 | 36.24 | 36.02 | 36.20 | 21,721 | -0.11(-0.30%) |
Jul 29, 2019 | 36.35 | 36.35 | 36.22 | 36.31 | 19,287 | -0.06(-0.15%) |
Jul 26, 2019 | 36.22 | 36.37 | 36.21 | 36.36 | 24,188 | +0.25(+0.70%) |
Jul 25, 2019 | 36.21 | 36.21 | 36.04 | 36.11 | 16,694 | -0.19(-0.51%) |
Jul 24, 2019 | 36.04 | 36.30 | 36.03 | 36.30 | 20,178 | +0.21(+0.57%) |
Jul 23, 2019 | 35.89 | 36.09 | 35.86 | 36.09 | 21,917 | +0.32(+0.89%) |
Jul 22, 2019 | 35.80 | 35.86 | 35.73 | 35.78 | 28,507 | +0.00(+0.00%) |
Jul 19, 2019 | 36.04 | 36.09 | 35.77 | 35.78 | 25,151 | -0.18(-0.49%) |
Jul 18, 2019 | 35.74 | 35.96 | 35.74 | 35.95 | 14,025 | +0.12(+0.34%) |
Jul 17, 2019 | 36.10 | 36.10 | 35.83 | 35.83 | 26,038 | -0.24(-0.67%) |
Jul 16, 2019 | 36.08 | 36.14 | 36.00 | 36.08 | 28,232 | -0.06(-0.16%) |
Jul 15, 2019 | 36.26 | 36.26 | 36.06 | 36.13 | 17,188 | +0.02(+0.05%) |
Jul 12, 2019 | 35.94 | 36.11 | 35.94 | 36.11 | 22,903 | +0.19(+0.52%) |
Jul 11, 2019 | 35.95 | 35.95 | 35.78 | 35.93 | 11,360 | +0.07(+0.21%) |
Jul 10, 2019 | 35.86 | 35.95 | 35.75 | 35.85 | 96,322 | +0.14(+0.39%) |
Jul 09, 2019 | 35.55 | 35.75 | 35.55 | 35.71 | 45,653 | +0.02(+0.05%) |
Jul 08, 2019 | 35.70 | 35.74 | 35.62 | 35.69 | 34,778 | -0.19(-0.52%) |
Jul 05, 2019 | 35.73 | 35.88 | 35.60 | 35.88 | 124,257 | -0.07(-0.18%) |
Jul 03, 2019 | 35.80 | 35.94 | 35.73 | 35.94 | 79,627 | +0.37(+1.05%) |
Jul 02, 2019 | 35.63 | 35.63 | 35.45 | 35.57 | 59,160 | +0.00(+0.00%) |
Jul 01, 2019 | 35.87 | 35.87 | 35.41 | 35.57 | 28,836 | +0.26(+0.74%) |
Jun 28, 2019 | 35.17 | 35.31 | 35.13 | 35.31 | 16,375 | +0.22(+0.64%) |
Jun 27, 2019 | 34.97 | 35.09 | 34.96 | 35.08 | 46,954 | +0.24(+0.70%) |
Jun 26, 2019 | 34.99 | 35.04 | 34.84 | 34.84 | 40,605 | -0.11(-0.32%) |
Jun 25, 2019 | 35.36 | 35.36 | 34.92 | 34.95 | 47,462 | -0.29(-0.81%) |
Jun 24, 2019 | 35.44 | 35.44 | 35.21 | 35.24 | 52,550 | -0.09(-0.26%) |
Jun 21, 2019 | 35.47 | 35.47 | 35.26 | 35.33 | 30,540 | -0.09(-0.26%) |
Jun 20, 2019 | 35.44 | 35.44 | 35.16 | 35.43 | 27,548 | +0.32(+0.92%) |
Jun 19, 2019 | 34.96 | 35.11 | 34.93 | 35.10 | 40,583 | +0.13(+0.37%) |
Jun 18, 2019 | 34.79 | 35.07 | 34.79 | 34.97 | 19,222 | +0.36(+1.04%) |
Jun 17, 2019 | 34.78 | 34.78 | 34.60 | 34.61 | 21,565 | -0.04(-0.11%) |
Jun 14, 2019 | 34.89 | 34.89 | 34.54 | 34.65 | 15,000 | -0.03(-0.08%) |
Jun 13, 2019 | 34.62 | 34.70 | 34.56 | 34.67 | 14,981 | +0.15(+0.43%) |
Jun 12, 2019 | 34.54 | 34.56 | 34.45 | 34.53 | 40,120 | -0.06(-0.19%) |
Jun 11, 2019 | 34.84 | 34.84 | 34.51 | 34.59 | 42,967 | -0.05(-0.13%) |
Jun 10, 2019 | 34.69 | 34.80 | 34.60 | 34.64 | 472,873 | +0.22(+0.65%) |
Jun 07, 2019 | 34.25 | 34.54 | 34.25 | 34.42 | 36,260 | +0.26(+0.76%) |
Jun 06, 2019 | 33.95 | 34.19 | 33.93 | 34.16 | 40,035 | +0.19(+0.57%) |
Jun 05, 2019 | 33.86 | 33.96 | 33.64 | 33.96 | 25,767 | +0.31(+0.91%) |
Jun 04, 2019 | 33.26 | 33.66 | 33.21 | 33.66 | 41,417 | +0.74(+2.25%) |
Jun 03, 2019 | 32.94 | 33.09 | 32.77 | 32.91 | 42,453 | +0.02(+0.06%) |
May 31, 2019 | 33.13 | 33.13 | 32.88 | 32.90 | 39,821 | -0.44(-1.31%) |
May 30, 2019 | 33.37 | 33.43 | 33.18 | 33.33 | 17,198 | +0.06(+0.20%) |
May 29, 2019 | 33.39 | 33.39 | 33.08 | 33.27 | 38,051 | -0.23(-0.69%) |
May 28, 2019 | 33.90 | 33.90 | 33.47 | 33.50 | 22,652 | -0.24(-0.71%) |
May 24, 2019 | 33.84 | 33.86 | 33.70 | 33.74 | 21,799 | +0.04(+0.11%) |
May 23, 2019 | 33.83 | 33.83 | 33.52 | 33.70 | 31,924 | -0.45(-1.33%) |
May 22, 2019 | 34.18 | 34.22 | 34.08 | 34.16 | 27,300 | -0.12(-0.35%) |
May 21, 2019 | 34.16 | 34.30 | 34.16 | 34.28 | 18,853 | +0.34(+1.01%) |
May 20, 2019 | 33.99 | 34.08 | 33.87 | 33.93 | 12,917 | -0.26(-0.76%) |
May 17, 2019 | 34.12 | 34.43 | 34.12 | 34.19 | 28,921 | -0.19(-0.57%) |
May 16, 2019 | 34.20 | 34.53 | 34.20 | 34.39 | 165,731 | +0.29(+0.84%) |
May 15, 2019 | 33.76 | 34.17 | 33.74 | 34.10 | 28,271 | +0.14(+0.42%) |
May 14, 2019 | 33.73 | 34.12 | 33.73 | 33.96 | 461,093 | +0.31(+0.92%) |
May 13, 2019 | 33.90 | 33.90 | 33.52 | 33.65 | 48,645 | -0.86(-2.50%) |
May 10, 2019 | 34.25 | 34.51 | 33.86 | 34.51 | 18,885 | +0.13(+0.38%) |
May 09, 2019 | 34.12 | 34.40 | 33.95 | 34.38 | 433,810 | -0.07(-0.22%) |
May 08, 2019 | 34.47 | 34.60 | 34.41 | 34.45 | 19,716 | -0.06(-0.16%) |
May 07, 2019 | 34.98 | 34.98 | 34.26 | 34.51 | 40,070 | -0.54(-1.53%) |
May 06, 2019 | 34.66 | 35.12 | 34.66 | 35.05 | 29,522 | -0.17(-0.47%) |
May 03, 2019 | 35.05 | 35.22 | 35.05 | 35.21 | 21,367 | +0.34(+0.98%) |
May 02, 2019 | 34.84 | 35.02 | 34.67 | 34.87 | 19,842 | -0.07(-0.21%) |
May 01, 2019 | 35.31 | 35.31 | 34.93 | 34.94 | 46,472 | -0.23(-0.66%) |
Apr 30, 2019 | 35.14 | 35.20 | 34.97 | 35.18 | 23,200 | +0.06(+0.18%) |
Apr 29, 2019 | 35.13 | 35.19 | 35.07 | 35.11 | 31,221 | +0.00(+0.00%) |
Apr 26, 2019 | 34.96 | 35.11 | 34.85 | 35.11 | 48,346 | +0.17(+0.48%) |
Apr 25, 2019 | 34.99 | 34.99 | 34.75 | 34.94 | 22,456 | -0.05(-0.13%) |
Apr 24, 2019 | 35.04 | 35.11 | 34.98 | 34.99 | 31,176 | -0.03(-0.08%) |
Apr 23, 2019 | 34.81 | 35.05 | 34.76 | 35.02 | 56,999 | +0.32(+0.91%) |
Apr 22, 2019 | 34.66 | 34.75 | 34.62 | 34.70 | 33,431 | -0.02(-0.05%) |
Apr 18, 2019 | 34.85 | 34.85 | 34.60 | 34.72 | 34,425 | +0.04(+0.11%) |
Apr 17, 2019 | 34.93 | 34.93 | 34.62 | 34.68 | 153,902 | -0.07(-0.21%) |
Apr 16, 2019 | 34.90 | 34.90 | 34.75 | 34.76 | 38,231 | -0.04(-0.11%) |
Apr 15, 2019 | 34.79 | 34.80 | 34.68 | 34.80 | 24,006 | +0.01(+0.03%) |
Apr 12, 2019 | 34.75 | 34.85 | 34.70 | 34.79 | 38,526 | +0.20(+0.59%) |
Apr 11, 2019 | 34.62 | 34.62 | 34.49 | 34.58 | 24,397 | +0.06(+0.16%) |
Apr 10, 2019 | 34.42 | 34.55 | 34.40 | 34.53 | 46,288 | +0.16(+0.46%) |
Apr 09, 2019 | 34.49 | 34.49 | 34.31 | 34.37 | 127,049 | -0.25(-0.72%) |
Apr 08, 2019 | 34.50 | 34.62 | 34.45 | 34.62 | 40,495 | +0.11(+0.32%) |
Apr 05, 2019 | 34.46 | 34.57 | 34.46 | 34.51 | 81,477 | +0.14(+0.40%) |
Apr 04, 2019 | 34.32 | 34.38 | 34.25 | 34.37 | 30,689 | +0.06(+0.16%) |
Apr 03, 2019 | 34.39 | 34.44 | 34.21 | 34.31 | 34,048 | +0.13(+0.38%) |
Apr 02, 2019 | 34.18 | 34.21 | 34.11 | 34.18 | 22,592 | +0.00(+0.00%) |
Apr 01, 2019 | 34.08 | 34.18 | 34.03 | 34.18 | 34,459 | +0.40(+1.18%) |
Mar 29, 2019 | 33.78 | 33.79 | 33.67 | 33.79 | 33,022 | +0.23(+0.69%) |
Mar 28, 2019 | 33.49 | 33.59 | 33.34 | 33.55 | 78,460 | +0.14(+0.42%) |
Mar 27, 2019 | 33.60 | 33.62 | 33.21 | 33.41 | 83,905 | -0.15(-0.44%) |
Mar 26, 2019 | 33.52 | 33.68 | 33.36 | 33.56 | 78,550 | +0.25(+0.76%) |
Mar 25, 2019 | 33.40 | 33.44 | 33.16 | 33.31 | 45,844 | -0.04(-0.12%) |
Mar 22, 2019 | 33.81 | 33.81 | 33.35 | 33.35 | 61,944 | -0.67(-1.96%) |
Mar 21, 2019 | 33.45 | 34.04 | 33.45 | 34.02 | 80,206 | +0.41(+1.22%) |
Mar 20, 2019 | 33.76 | 33.80 | 33.49 | 33.61 | 30,424 | -0.18(-0.52%) |
Mar 19, 2019 | 33.94 | 33.99 | 33.67 | 33.79 | 19,418 | -0.01(-0.03%) |
Mar 18, 2019 | 33.72 | 33.80 | 33.69 | 33.80 | 16,318 | +0.16(+0.46%) |
Mar 15, 2019 | 33.65 | 33.76 | 33.57 | 33.64 | 13,489 | +0.13(+0.39%) |
Mar 14, 2019 | 33.55 | 33.57 | 33.46 | 33.51 | 26,488 | +0.01(+0.03%) |
Mar 13, 2019 | 33.45 | 33.64 | 33.45 | 33.50 | 76,378 | +0.19(+0.58%) |
Mar 12, 2019 | 33.30 | 33.38 | 33.26 | 33.30 | 12,742 | +0.09(+0.27%) |
Mar 11, 2019 | 32.85 | 33.23 | 32.85 | 33.21 | 25,725 | +0.44(+1.35%) |
Mar 08, 2019 | 32.61 | 32.77 | 32.54 | 32.77 | 27,303 | -0.08(-0.24%) |
Mar 07, 2019 | 33.17 | 33.17 | 32.75 | 32.85 | 63,457 | -0.27(-0.81%) |
Mar 06, 2019 | 33.37 | 33.37 | 33.08 | 33.12 | 39,090 | -0.21(-0.64%) |
Mar 05, 2019 | 33.39 | 33.42 | 33.28 | 33.33 | 19,712 | -0.06(-0.19%) |
Mar 04, 2019 | 33.76 | 33.76 | 33.15 | 33.40 | 33,264 | -0.17(-0.50%) |
Mar 01, 2019 | 33.53 | 33.66 | 33.40 | 33.56 | 17,266 | +0.19(+0.56%) |
Feb 28, 2019 | 33.42 | 33.46 | 33.35 | 33.38 | 24,592 | -0.05(-0.15%) |
Feb 27, 2019 | 33.41 | 33.48 | 33.27 | 33.43 | 29,334 | -0.02(-0.06%) |
Feb 26, 2019 | 33.51 | 33.55 | 33.41 | 33.45 | 19,817 | -0.05(-0.15%) |
Feb 25, 2019 | 33.59 | 33.70 | 33.49 | 33.50 | 55,743 | +0.05(+0.14%) |
Feb 22, 2019 | 33.30 | 33.48 | 33.30 | 33.45 | 25,360 | +0.21(+0.64%) |
Feb 21, 2019 | 33.36 | 33.36 | 33.12 | 33.24 | 23,598 | -0.10(-0.29%) |
Feb 20, 2019 | 33.27 | 33.41 | 33.26 | 33.33 | 39,416 | +0.08(+0.23%) |
Feb 19, 2019 | 33.24 | 33.38 | 33.18 | 33.26 | 55,674 | +0.02(+0.06%) |
Feb 15, 2019 | 33.16 | 33.24 | 33.11 | 33.24 | 78,995 | +0.38(+1.16%) |
Feb 14, 2019 | 32.77 | 32.99 | 32.72 | 32.86 | 47,771 | -0.08(-0.25%) |
Feb 13, 2019 | 32.94 | 33.02 | 32.87 | 32.94 | 64,560 | +0.13(+0.38%) |
Feb 12, 2019 | 32.66 | 32.87 | 32.65 | 32.82 | 39,820 | +0.40(+1.24%) |
Feb 11, 2019 | 32.50 | 32.50 | 32.34 | 32.42 | 36,426 | +0.11(+0.35%) |
Feb 08, 2019 | 32.20 | 32.32 | 32.08 | 32.30 | 61,620 | -0.02(-0.06%) |
Feb 07, 2019 | 32.37 | 32.44 | 32.12 | 32.32 | 43,871 | -0.29(-0.89%) |
Feb 06, 2019 | 32.71 | 32.71 | 32.50 | 32.61 | 288,383 | -0.03(-0.10%) |
Feb 05, 2019 | 32.54 | 32.66 | 32.49 | 32.65 | 270,538 | +0.19(+0.57%) |
Feb 04, 2019 | 32.26 | 32.46 | 32.23 | 32.46 | 190,036 | +0.17(+0.52%) |