Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.64 | 46.67 | 46.38 | 46.64 | 13,800 | -0.27(-0.58%) |
Jan 30, 2020 | 46.69 | 46.91 | 46.59 | 46.91 | 11,471 | -0.47(-0.99%) |
Jan 29, 2020 | 47.38 | 47.69 | 47.04 | 47.38 | 5,714 | +0.30(+0.63%) |
Jan 28, 2020 | 46.91 | 47.11 | 46.87 | 47.09 | 7,385 | -0.45(-0.94%) |
Jan 27, 2020 | 47.69 | 47.69 | 47.53 | 47.53 | 3,405 | -0.33(-0.69%) |
Jan 24, 2020 | 47.95 | 48.04 | 47.83 | 47.86 | 2,100 | +0.34(+0.72%) |
Jan 23, 2020 | 47.32 | 47.64 | 46.88 | 47.52 | 12,045 | +0.53(+1.13%) |
Jan 22, 2020 | 47.03 | 47.03 | 46.40 | 46.99 | 3,463 | -0.05(-0.11%) |
Jan 21, 2020 | 47.00 | 47.21 | 47.00 | 47.04 | 12,605 | +0.29(+0.62%) |
Jan 17, 2020 | 47.14 | 47.36 | 46.75 | 46.75 | 3,000 | -0.01(-0.01%) |
Jan 16, 2020 | 47.05 | 47.05 | 46.46 | 46.76 | 69,961 | +0.18(+0.38%) |
Jan 15, 2020 | 46.58 | 46.66 | 46.52 | 46.58 | 13,430 | -0.19(-0.40%) |
Jan 14, 2020 | 48.21 | 48.21 | 46.73 | 46.77 | 6,341 | -0.29(-0.62%) |
Jan 13, 2020 | 46.91 | 47.08 | 46.91 | 47.06 | 5,130 | +0.15(+0.31%) |
Jan 10, 2020 | 47.45 | 47.45 | 46.84 | 46.91 | 4,200 | -0.58(-1.21%) |
Jan 09, 2020 | 47.79 | 48.00 | 47.43 | 47.49 | 2,291 | +0.62(+1.33%) |
Jan 08, 2020 | 46.67 | 46.87 | 46.62 | 46.87 | 7,262 | +0.18(+0.37%) |
Jan 07, 2020 | 46.66 | 46.75 | 46.66 | 46.69 | 8,754 | +0.10(+0.21%) |
Jan 06, 2020 | 46.49 | 46.59 | 46.39 | 46.59 | 6,041 | +0.29(+0.62%) |
Jan 03, 2020 | 46.25 | 46.54 | 46.23 | 46.30 | 6,800 | -0.27(-0.59%) |
Jan 02, 2020 | 46.01 | 46.70 | 46.01 | 46.58 | 13,953 | +0.37(+0.80%) |
Dec 31, 2019 | 46.23 | 46.23 | 46.13 | 46.21 | 2,300 | +0.06(+0.13%) |
Dec 30, 2019 | 46.42 | 46.46 | 46.15 | 46.15 | 6,838 | -0.17(-0.37%) |
Dec 27, 2019 | 46.35 | 46.35 | 46.26 | 46.32 | 3,500 | -0.01(-0.01%) |
Dec 26, 2019 | 46.30 | 46.37 | 46.30 | 46.33 | 3,079 | +0.42(+0.90%) |
Dec 24, 2019 | 45.94 | 45.98 | 45.91 | 45.91 | 4,800 | -0.37(-0.80%) |
Dec 23, 2019 | 46.25 | 46.37 | 46.20 | 46.28 | 5,538 | -0.06(-0.13%) |
Dec 20, 2019 | 46.28 | 46.39 | 46.28 | 46.34 | 19,500 | -0.05(-0.10%) |
Dec 19, 2019 | 46.67 | 46.67 | 46.34 | 46.39 | 5,798 | +0.01(+0.02%) |
Dec 18, 2019 | 46.50 | 46.50 | 46.18 | 46.38 | 3,568 | -0.16(-0.35%) |
Dec 17, 2019 | 46.58 | 46.58 | 46.53 | 46.55 | 10,354 | -0.17(-0.37%) |
Dec 16, 2019 | 45.90 | 46.72 | 45.90 | 46.72 | 1,971 | +0.32(+0.70%) |
Dec 13, 2019 | 46.38 | 46.52 | 46.26 | 46.40 | 2,500 | +0.11(+0.23%) |
Dec 12, 2019 | 46.72 | 46.72 | 46.10 | 46.29 | 14,732 | +0.57(+1.25%) |
Dec 11, 2019 | 45.92 | 45.98 | 45.43 | 45.72 | 45,640 | +0.39(+0.86%) |
Dec 10, 2019 | 45.55 | 45.55 | 45.22 | 45.33 | 42,080 | -0.07(-0.15%) |
Dec 09, 2019 | 45.76 | 45.96 | 45.10 | 45.40 | 4,956 | -0.11(-0.24%) |
Dec 06, 2019 | 45.44 | 46.00 | 45.44 | 45.51 | 2,000 | +0.00(+0.00%) |
Dec 05, 2019 | 45.44 | 45.77 | 45.35 | 45.51 | 12,581 | +0.55(+1.22%) |
Dec 04, 2019 | 44.88 | 44.96 | 44.85 | 44.96 | 2,474 | +0.74(+1.68%) |
Dec 03, 2019 | 44.02 | 44.22 | 44.02 | 44.22 | 4,018 | +0.16(+0.37%) |
Dec 02, 2019 | 44.19 | 44.34 | 43.91 | 44.05 | 3,207 | -0.48(-1.07%) |
Nov 29, 2019 | 44.09 | 44.58 | 44.09 | 44.53 | 1,600 | -0.22(-0.49%) |
Nov 27, 2019 | 44.74 | 44.93 | 44.74 | 44.75 | 2,400 | +0.05(+0.10%) |
Nov 26, 2019 | 44.37 | 44.79 | 44.37 | 44.70 | 2,091 | +0.17(+0.39%) |
Nov 25, 2019 | 44.95 | 45.00 | 44.53 | 44.53 | 4,665 | -0.27(-0.60%) |
Nov 22, 2019 | 44.85 | 44.85 | 44.66 | 44.80 | 3,600 | +0.08(+0.18%) |
Nov 21, 2019 | 43.16 | 45.00 | 43.16 | 44.72 | 3,881 | +0.78(+1.78%) |
Nov 20, 2019 | 44.40 | 44.43 | 43.93 | 43.94 | 3,297 | -0.67(-1.50%) |
Nov 19, 2019 | 44.95 | 44.95 | 44.38 | 44.61 | 31,251 | +0.28(+0.63%) |
Nov 18, 2019 | 44.29 | 44.38 | 44.26 | 44.33 | 4,053 | +0.18(+0.41%) |
Nov 15, 2019 | 43.98 | 44.15 | 43.93 | 44.15 | 3,500 | +0.80(+1.83%) |
Nov 14, 2019 | 43.42 | 43.42 | 43.24 | 43.35 | 3,735 | -0.50(-1.13%) |
Nov 13, 2019 | 43.41 | 43.85 | 43.41 | 43.85 | 2,401 | -0.55(-1.24%) |
Nov 12, 2019 | 44.38 | 44.40 | 44.25 | 44.40 | 31,582 | +0.95(+2.20%) |
Nov 11, 2019 | 43.38 | 43.48 | 43.38 | 43.45 | 5,283 | +0.24(+0.56%) |
Nov 08, 2019 | 43.18 | 43.30 | 43.18 | 43.20 | 5,400 | +0.79(+1.86%) |
Nov 07, 2019 | 42.73 | 42.73 | 42.38 | 42.41 | 10,781 | +0.12(+0.30%) |
Nov 06, 2019 | 42.29 | 42.33 | 42.24 | 42.29 | 4,820 | -0.03(-0.08%) |
Nov 05, 2019 | 42.24 | 42.36 | 42.24 | 42.32 | 18,339 | +0.60(+1.44%) |
Nov 04, 2019 | 42.50 | 42.50 | 41.72 | 41.72 | 3,509 | -0.38(-0.90%) |
Nov 01, 2019 | 42.17 | 42.40 | 41.97 | 42.10 | 15,800 | +0.32(+0.77%) |
Oct 31, 2019 | 41.71 | 41.79 | 41.63 | 41.78 | 10,161 | -0.14(-0.33%) |
Oct 30, 2019 | 41.93 | 42.00 | 41.91 | 41.92 | 1,805 | -0.02(-0.06%) |
Oct 29, 2019 | 41.92 | 41.98 | 41.89 | 41.95 | 2,440 | -0.05(-0.11%) |
Oct 28, 2019 | 41.94 | 42.02 | 41.94 | 41.99 | 2,265 | -0.03(-0.07%) |
Oct 25, 2019 | 41.98 | 42.03 | 41.98 | 42.02 | 2,900 | +0.00(+0.00%) |
Oct 24, 2019 | 42.13 | 42.13 | 42.02 | 42.02 | 4,262 | -0.22(-0.52%) |
Oct 23, 2019 | 42.79 | 42.79 | 42.17 | 42.24 | 8,675 | +0.16(+0.38%) |
Oct 22, 2019 | 42.50 | 42.69 | 42.02 | 42.08 | 3,210 | -0.18(-0.43%) |
Oct 21, 2019 | 42.82 | 42.82 | 42.01 | 42.26 | 12,645 | +0.56(+1.36%) |
Oct 18, 2019 | 41.98 | 42.42 | 41.64 | 41.70 | 15,400 | -0.73(-1.73%) |
Oct 17, 2019 | 42.40 | 42.45 | 41.85 | 42.43 | 2,832 | +0.57(+1.36%) |
Oct 16, 2019 | 42.23 | 42.58 | 41.86 | 41.86 | 5,067 | -0.19(-0.45%) |
Oct 15, 2019 | 41.85 | 42.10 | 41.85 | 42.05 | 4,192 | +0.77(+1.87%) |
Oct 14, 2019 | 41.04 | 41.70 | 41.04 | 41.28 | 3,240 | -0.35(-0.84%) |
Oct 11, 2019 | 41.48 | 41.82 | 41.48 | 41.63 | 18,300 | +1.09(+2.69%) |
Oct 10, 2019 | 40.48 | 40.61 | 40.37 | 40.54 | 2,723 | -0.35(-0.86%) |
Oct 09, 2019 | 40.90 | 40.91 | 40.76 | 40.89 | 24,171 | +0.17(+0.42%) |
Oct 08, 2019 | 40.75 | 40.78 | 40.64 | 40.72 | 5,645 | -0.63(-1.51%) |
Oct 07, 2019 | 41.40 | 41.40 | 41.25 | 41.35 | 3,748 | -0.16(-0.38%) |
Oct 04, 2019 | 41.26 | 41.51 | 41.26 | 41.51 | 10,900 | +0.32(+0.76%) |
Oct 03, 2019 | 41.12 | 41.28 | 41.10 | 41.19 | 14,526 | -0.05(-0.12%) |
Oct 02, 2019 | 41.20 | 41.40 | 41.20 | 41.24 | 13,008 | -0.55(-1.32%) |
Oct 01, 2019 | 41.96 | 42.01 | 41.67 | 41.79 | 38,582 | +0.47(+1.14%) |
Sep 30, 2019 | 41.38 | 41.46 | 41.32 | 41.32 | 35,920 | +0.04(+0.10%) |
Sep 27, 2019 | 41.56 | 41.56 | 41.28 | 41.28 | 3,000 | -0.82(-1.95%) |
Sep 26, 2019 | 42.67 | 42.67 | 41.91 | 42.10 | 8,570 | -0.55(-1.29%) |
Sep 25, 2019 | 42.68 | 42.82 | 42.51 | 42.65 | 12,663 | -0.09(-0.20%) |
Sep 24, 2019 | 42.96 | 42.96 | 42.70 | 42.73 | 28,356 | -0.86(-1.96%) |
Sep 23, 2019 | 43.52 | 43.77 | 43.41 | 43.59 | 7,269 | -0.01(-0.02%) |
Sep 20, 2019 | 43.38 | 43.66 | 43.38 | 43.60 | 11,300 | +0.91(+2.13%) |
Sep 19, 2019 | 42.50 | 42.81 | 42.50 | 42.69 | 5,998 | +0.59(+1.40%) |
Sep 18, 2019 | 41.75 | 42.10 | 41.75 | 42.10 | 12,039 | +0.35(+0.84%) |
Sep 17, 2019 | 41.75 | 41.75 | 41.67 | 41.75 | 5,299 | +0.25(+0.60%) |
Sep 16, 2019 | 41.59 | 41.75 | 41.50 | 41.50 | 5,732 | -0.06(-0.15%) |
Sep 13, 2019 | 41.60 | 41.60 | 41.50 | 41.56 | 2,500 | +0.32(+0.77%) |
Sep 12, 2019 | 41.71 | 41.71 | 41.19 | 41.24 | 4,934 | -0.35(-0.83%) |
Sep 11, 2019 | 41.69 | 41.71 | 41.59 | 41.59 | 4,352 | +0.05(+0.11%) |
Sep 10, 2019 | 41.56 | 41.56 | 41.48 | 41.54 | 5,000 | +0.42(+1.03%) |
Sep 09, 2019 | 41.31 | 41.31 | 40.97 | 41.12 | 15,240 | +0.28(+0.69%) |
Sep 06, 2019 | 40.85 | 41.08 | 40.82 | 40.84 | 45,600 | +0.82(+2.05%) |
Sep 05, 2019 | 39.95 | 40.06 | 39.94 | 40.02 | 10,628 | +0.21(+0.51%) |
Sep 04, 2019 | 39.83 | 39.88 | 39.76 | 39.81 | 27,658 | +0.10(+0.26%) |
Sep 03, 2019 | 40.00 | 40.00 | 39.67 | 39.71 | 44,819 | -0.02(-0.05%) |
Aug 30, 2019 | 39.85 | 39.88 | 39.65 | 39.73 | 5,700 | +0.36(+0.93%) |
Aug 29, 2019 | 39.25 | 39.45 | 39.25 | 39.37 | 10,527 | +0.22(+0.56%) |
Aug 28, 2019 | 39.15 | 39.36 | 38.46 | 39.15 | 5,579 | -0.07(-0.19%) |
Aug 27, 2019 | 39.47 | 39.47 | 39.22 | 39.22 | 14,667 | -0.57(-1.43%) |
Aug 26, 2019 | 39.82 | 39.85 | 39.62 | 39.79 | 67,142 | +0.75(+1.92%) |
Aug 23, 2019 | 39.38 | 39.86 | 39.04 | 39.04 | 11,800 | -0.72(-1.81%) |
Aug 22, 2019 | 39.96 | 39.96 | 39.43 | 39.76 | 6,111 | +0.27(+0.68%) |
Aug 21, 2019 | 39.56 | 39.64 | 39.49 | 39.49 | 76,675 | +0.30(+0.77%) |
Aug 20, 2019 | 39.15 | 39.26 | 39.15 | 39.19 | 7,983 | +0.27(+0.71%) |
Aug 19, 2019 | 38.98 | 38.98 | 38.91 | 38.91 | 4,607 | +0.06(+0.15%) |
Aug 16, 2019 | 38.67 | 38.94 | 38.67 | 38.85 | 9,000 | +0.42(+1.11%) |
Aug 15, 2019 | 38.21 | 38.43 | 38.16 | 38.43 | 14,696 | +0.83(+2.21%) |
Aug 14, 2019 | 37.80 | 37.85 | 37.60 | 37.60 | 26,201 | -0.55(-1.44%) |
Aug 13, 2019 | 38.12 | 38.22 | 38.12 | 38.15 | 5,199 | -0.14(-0.37%) |
Aug 12, 2019 | 38.42 | 38.47 | 38.28 | 38.29 | 8,060 | -0.28(-0.73%) |
Aug 09, 2019 | 38.74 | 38.89 | 38.50 | 38.57 | 17,000 | -0.43(-1.10%) |
Aug 08, 2019 | 39.21 | 39.21 | 38.90 | 39.00 | 14,308 | +0.31(+0.80%) |
Aug 07, 2019 | 38.46 | 38.78 | 38.46 | 38.69 | 14,383 | -0.36(-0.92%) |
Aug 06, 2019 | 38.70 | 39.13 | 38.70 | 39.05 | 10,248 | -0.37(-0.94%) |
Aug 05, 2019 | 39.45 | 39.45 | 38.70 | 39.42 | 14,088 | +0.34(+0.87%) |
Aug 02, 2019 | 39.37 | 39.37 | 38.80 | 39.08 | 13,900 | +0.76(+1.98%) |
Aug 01, 2019 | 38.38 | 38.62 | 38.25 | 38.32 | 12,435 | +0.17(+0.45%) |
Jul 31, 2019 | 38.63 | 38.63 | 37.92 | 38.15 | 64,148 | -0.44(-1.14%) |
Jul 30, 2019 | 38.52 | 38.63 | 38.52 | 38.59 | 44,289 | -0.13(-0.35%) |
Jul 29, 2019 | 39.05 | 39.05 | 38.39 | 38.73 | 3,005 | +0.38(+1.00%) |
Jul 26, 2019 | 38.30 | 38.43 | 38.16 | 38.34 | 9,400 | -0.11(-0.30%) |
Jul 25, 2019 | 38.52 | 38.52 | 38.38 | 38.45 | 38,820 | -0.23(-0.60%) |
Jul 24, 2019 | 38.61 | 38.94 | 38.54 | 38.69 | 3,300 | +0.01(+0.03%) |
Jul 23, 2019 | 38.60 | 38.84 | 38.60 | 38.67 | 2,492 | +0.36(+0.95%) |
Jul 22, 2019 | 39.22 | 39.22 | 38.31 | 38.31 | 2,749 | -0.37(-0.96%) |
Jul 19, 2019 | 38.84 | 39.02 | 38.68 | 38.68 | 9,300 | -0.10(-0.26%) |
Jul 18, 2019 | 38.55 | 38.78 | 38.51 | 38.78 | 4,832 | -0.18(-0.46%) |
Jul 17, 2019 | 39.01 | 39.13 | 38.94 | 38.96 | 76,767 | -0.13(-0.33%) |
Jul 16, 2019 | 39.52 | 39.52 | 39.09 | 39.09 | 10,380 | +0.03(+0.08%) |
Jul 15, 2019 | 38.95 | 39.06 | 38.87 | 39.06 | 7,226 | +0.15(+0.37%) |
Jul 12, 2019 | 38.85 | 38.97 | 38.82 | 38.91 | 3,300 | +0.41(+1.08%) |
Jul 11, 2019 | 38.54 | 38.57 | 38.50 | 38.50 | 3,259 | +0.28(+0.73%) |
Jul 10, 2019 | 38.22 | 38.38 | 38.20 | 38.22 | 24,401 | -0.09(-0.23%) |
Jul 09, 2019 | 38.24 | 38.35 | 38.24 | 38.31 | 8,804 | -0.13(-0.35%) |
Jul 08, 2019 | 38.45 | 38.49 | 38.38 | 38.45 | 22,682 | -0.11(-0.29%) |
Jul 05, 2019 | 38.55 | 38.70 | 38.55 | 38.55 | 2,800 | -0.56(-1.44%) |
Jul 03, 2019 | 39.06 | 39.12 | 39.06 | 39.12 | 11,400 | +0.02(+0.04%) |
Jul 02, 2019 | 38.95 | 39.21 | 38.95 | 39.10 | 20,515 | +0.47(+1.23%) |
Jul 01, 2019 | 38.87 | 38.87 | 38.59 | 38.63 | 8,125 | +0.50(+1.31%) |
Jun 28, 2019 | 38.45 | 38.45 | 38.13 | 38.13 | 7,900 | -0.02(-0.07%) |
Jun 27, 2019 | 38.25 | 38.25 | 38.07 | 38.16 | 6,447 | -0.02(-0.07%) |
Jun 26, 2019 | 38.30 | 38.34 | 38.18 | 38.18 | 16,002 | -0.33(-0.86%) |
Jun 25, 2019 | 38.78 | 38.78 | 38.51 | 38.51 | 4,447 | -0.04(-0.10%) |
Jun 24, 2019 | 38.52 | 38.55 | 38.47 | 38.55 | 4,065 | -0.08(-0.19%) |
Jun 21, 2019 | 38.44 | 38.72 | 38.31 | 38.62 | 4,600 | -0.02(-0.06%) |
Jun 20, 2019 | 38.56 | 38.72 | 38.48 | 38.65 | 96,922 | +0.61(+1.60%) |
Jun 19, 2019 | 38.24 | 38.24 | 37.76 | 38.04 | 10,741 | +0.46(+1.24%) |
Jun 18, 2019 | 37.32 | 37.61 | 37.31 | 37.58 | 8,791 | +0.30(+0.79%) |
Jun 17, 2019 | 37.26 | 37.29 | 37.20 | 37.28 | 6,978 | +0.54(+1.47%) |
Jun 14, 2019 | 36.26 | 36.80 | 36.26 | 36.74 | 12,600 | -0.03(-0.10%) |
Jun 13, 2019 | 36.89 | 36.89 | 36.75 | 36.77 | 12,258 | +0.01(+0.03%) |
Jun 12, 2019 | 36.95 | 37.01 | 36.72 | 36.77 | 41,795 | +0.58(+1.59%) |
Jun 11, 2019 | 36.03 | 36.19 | 36.03 | 36.19 | 36,673 | +0.51(+1.43%) |
Jun 10, 2019 | 35.70 | 35.75 | 35.63 | 35.68 | 15,493 | +0.37(+1.03%) |
Jun 07, 2019 | 35.25 | 35.39 | 35.19 | 35.31 | 40,400 | +0.36(+1.04%) |
Jun 06, 2019 | 34.85 | 34.95 | 34.85 | 34.95 | 47,072 | -0.13(-0.37%) |
Jun 05, 2019 | 35.41 | 35.41 | 35.03 | 35.08 | 14,440 | -0.65(-1.82%) |
Jun 04, 2019 | 35.34 | 35.73 | 35.34 | 35.73 | 25,162 | -0.77(-2.11%) |
Jun 03, 2019 | 36.58 | 36.58 | 36.35 | 36.50 | 58,091 | -0.27(-0.73%) |
May 31, 2019 | 36.67 | 36.77 | 36.60 | 36.77 | 12,300 | +0.35(+0.96%) |
May 30, 2019 | 36.38 | 36.53 | 36.36 | 36.42 | 17,011 | +0.11(+0.29%) |
May 29, 2019 | 36.46 | 36.51 | 36.28 | 36.31 | 13,317 | +0.06(+0.18%) |
May 28, 2019 | 36.34 | 36.37 | 36.17 | 36.25 | 11,789 | -0.45(-1.21%) |
May 24, 2019 | 36.41 | 36.80 | 36.41 | 36.70 | 12,700 | +0.48(+1.31%) |
May 23, 2019 | 36.26 | 36.26 | 36.06 | 36.22 | 13,056 | -0.46(-1.25%) |
May 22, 2019 | 36.65 | 36.71 | 36.63 | 36.68 | 9,533 | -0.10(-0.27%) |
May 21, 2019 | 36.73 | 36.79 | 36.73 | 36.78 | 7,953 | +0.40(+1.09%) |
May 20, 2019 | 36.55 | 36.55 | 36.26 | 36.38 | 13,863 | -0.57(-1.54%) |
May 17, 2019 | 37.16 | 37.21 | 36.86 | 36.95 | 18,000 | -0.10(-0.27%) |
May 16, 2019 | 36.88 | 37.05 | 36.88 | 37.05 | 12,457 | +0.49(+1.34%) |
May 15, 2019 | 36.50 | 36.56 | 36.41 | 36.56 | 6,016 | +0.03(+0.08%) |
May 14, 2019 | 36.05 | 36.53 | 36.05 | 36.53 | 17,610 | +0.96(+2.70%) |
May 13, 2019 | 35.71 | 35.80 | 35.57 | 35.57 | 6,974 | -0.15(-0.43%) |
May 10, 2019 | 35.42 | 35.79 | 35.35 | 35.72 | 14,400 | -0.18(-0.49%) |
May 09, 2019 | 34.61 | 35.90 | 34.25 | 35.90 | 126,022 | +0.70(+1.99%) |
May 08, 2019 | 35.00 | 35.34 | 34.72 | 35.20 | 9,638 | -0.79(-2.20%) |
May 07, 2019 | 36.10 | 36.10 | 35.75 | 35.99 | 4,775 | +0.33(+0.93%) |
May 06, 2019 | 35.24 | 36.03 | 35.19 | 35.66 | 5,113 | -0.27(-0.74%) |
May 03, 2019 | 35.71 | 36.35 | 35.39 | 35.92 | 4,000 | +0.21(+0.60%) |
May 02, 2019 | 35.71 | 35.71 | 35.34 | 35.71 | 2,449 | -0.16(-0.43%) |
May 01, 2019 | 35.77 | 36.02 | 35.77 | 35.87 | 1,611 | -0.38(-1.03%) |
Apr 30, 2019 | 35.16 | 36.58 | 35.16 | 36.24 | 3,687 | +0.21(+0.57%) |
Apr 29, 2019 | 35.79 | 36.74 | 35.79 | 36.03 | 6,528 | -0.12(-0.32%) |
Apr 26, 2019 | 35.10 | 36.49 | 35.10 | 36.15 | 7,300 | +0.41(+1.15%) |
Apr 25, 2019 | 35.62 | 35.79 | 35.62 | 35.74 | 5,849 | +0.01(+0.03%) |
Apr 24, 2019 | 35.87 | 35.91 | 35.67 | 35.73 | 7,573 | -0.45(-1.24%) |
Apr 23, 2019 | 36.02 | 36.18 | 36.02 | 36.18 | 15,074 | +0.35(+0.99%) |
Apr 22, 2019 | 35.82 | 35.85 | 35.80 | 35.83 | 3,795 | -0.10(-0.29%) |
Apr 18, 2019 | 35.80 | 35.99 | 35.80 | 35.93 | 7,100 | +0.24(+0.68%) |
Apr 17, 2019 | 35.73 | 35.73 | 35.64 | 35.69 | 5,739 | -0.03(-0.08%) |
Apr 16, 2019 | 35.86 | 35.87 | 35.72 | 35.72 | 3,417 | -0.27(-0.76%) |
Apr 15, 2019 | 36.00 | 36.03 | 35.94 | 35.99 | 11,486 | +0.03(+0.08%) |
Apr 12, 2019 | 36.03 | 36.03 | 35.91 | 35.96 | 3,200 | +0.12(+0.33%) |
Apr 11, 2019 | 35.66 | 35.93 | 35.66 | 35.84 | 4,773 | -0.18(-0.50%) |
Apr 10, 2019 | 36.06 | 36.07 | 35.95 | 36.02 | 4,125 | +0.05(+0.14%) |
Apr 09, 2019 | 35.90 | 36.06 | 35.90 | 35.97 | 5,292 | -0.31(-0.85%) |
Apr 08, 2019 | 36.34 | 36.34 | 36.26 | 36.28 | 2,308 | +0.04(+0.11%) |
Apr 05, 2019 | 36.04 | 36.40 | 36.04 | 36.24 | 2,400 | +0.15(+0.42%) |
Apr 04, 2019 | 35.91 | 36.09 | 35.74 | 36.09 | 2,285 | -0.01(-0.03%) |
Apr 03, 2019 | 36.01 | 36.10 | 36.01 | 36.10 | 1,817 | -0.03(-0.08%) |
Apr 02, 2019 | 36.00 | 36.13 | 36.00 | 36.13 | 2,808 | -0.57(-1.55%) |
Apr 01, 2019 | 36.95 | 36.95 | 36.41 | 36.70 | 4,105 | +0.57(+1.56%) |
Mar 29, 2019 | 35.99 | 36.13 | 35.98 | 36.13 | 1,600 | -0.02(-0.07%) |
Mar 28, 2019 | 35.40 | 36.30 | 35.40 | 36.16 | 6,464 | +0.11(+0.31%) |
Mar 27, 2019 | 37.71 | 37.71 | 35.99 | 36.05 | 1,462 | -1.66(-4.40%) |
Mar 26, 2019 | 37.65 | 37.87 | 37.61 | 37.71 | 19,271 | +0.74(+2.00%) |
Mar 25, 2019 | 36.89 | 37.02 | 36.87 | 36.97 | 2,544 | +0.02(+0.05%) |
Mar 22, 2019 | 36.94 | 37.07 | 36.94 | 36.95 | 4,100 | -0.28(-0.75%) |
Mar 21, 2019 | 36.98 | 37.23 | 36.91 | 37.23 | 58,044 | +0.25(+0.68%) |
Mar 20, 2019 | 36.29 | 37.08 | 36.29 | 36.98 | 2,207 | +0.51(+1.40%) |
Mar 19, 2019 | 36.75 | 36.75 | 36.35 | 36.47 | 2,381 | +0.19(+0.52%) |
Mar 18, 2019 | 36.10 | 36.28 | 36.10 | 36.28 | 5,446 | +0.09(+0.26%) |
Mar 15, 2019 | 36.15 | 36.32 | 35.88 | 36.19 | 12,700 | +0.26(+0.72%) |
Mar 14, 2019 | 35.80 | 36.18 | 35.61 | 35.92 | 1,812 | -0.22(-0.61%) |
Mar 13, 2019 | 36.08 | 36.20 | 36.08 | 36.15 | 789 | +0.08(+0.22%) |
Mar 12, 2019 | 35.99 | 36.30 | 35.95 | 36.06 | 2,508 | -0.13(-0.36%) |
Mar 11, 2019 | 36.07 | 36.20 | 35.91 | 36.20 | 4,411 | +0.26(+0.72%) |
Mar 08, 2019 | 35.68 | 36.10 | 35.68 | 35.94 | 7,700 | +0.30(+0.86%) |
Mar 07, 2019 | 35.48 | 35.80 | 35.48 | 35.63 | 3,654 | -0.12(-0.34%) |
Mar 06, 2019 | 35.51 | 35.75 | 35.51 | 35.75 | 2,650 | -0.02(-0.06%) |
Mar 05, 2019 | 35.40 | 35.94 | 35.40 | 35.77 | 3,355 | -0.23(-0.65%) |
Mar 04, 2019 | 36.20 | 36.20 | 35.93 | 36.01 | 5,590 | +0.17(+0.47%) |
Mar 01, 2019 | 35.83 | 35.99 | 35.83 | 35.84 | 3,500 | -0.34(-0.93%) |
Feb 28, 2019 | 35.97 | 36.17 | 35.76 | 36.17 | 4,324 | +0.27(+0.77%) |
Feb 27, 2019 | 35.73 | 36.14 | 35.73 | 35.90 | 12,596 | -0.38(-1.06%) |
Feb 26, 2019 | 36.01 | 36.50 | 36.01 | 36.28 | 3,334 | +0.16(+0.44%) |
Feb 25, 2019 | 36.14 | 36.17 | 36.09 | 36.12 | 5,577 | -1.06(-2.85%) |
Feb 22, 2019 | 36.40 | 37.18 | 36.40 | 37.18 | 2,500 | +0.38(+1.05%) |
Feb 21, 2019 | 36.38 | 36.80 | 36.38 | 36.80 | 2,034 | +0.16(+0.42%) |
Feb 20, 2019 | 37.44 | 37.44 | 35.96 | 36.64 | 4,728 | +0.13(+0.37%) |
Feb 19, 2019 | 36.50 | 36.66 | 36.49 | 36.51 | 4,400 | -0.27(-0.75%) |
Feb 15, 2019 | 36.63 | 36.95 | 36.55 | 36.78 | 5,200 | +0.80(+2.24%) |
Feb 14, 2019 | 35.89 | 36.15 | 35.80 | 35.98 | 5,795 | -0.14(-0.39%) |
Feb 13, 2019 | 36.23 | 36.23 | 36.01 | 36.12 | 3,863 | -0.31(-0.86%) |
Feb 12, 2019 | 36.28 | 36.48 | 36.24 | 36.43 | 3,261 | +0.05(+0.14%) |
Feb 11, 2019 | 36.16 | 36.38 | 35.93 | 36.38 | 8,136 | +0.22(+0.61%) |
Feb 08, 2019 | 36.20 | 36.28 | 36.14 | 36.16 | 2,000 | -0.47(-1.28%) |
Feb 07, 2019 | 36.89 | 36.89 | 36.53 | 36.63 | 5,306 | -1.42(-3.73%) |
Feb 06, 2019 | 37.20 | 38.05 | 37.20 | 38.05 | 3,805 | -0.07(-0.17%) |
Feb 05, 2019 | 38.24 | 38.24 | 38.05 | 38.12 | 20,953 | +1.87(+5.14%) |
Feb 04, 2019 | 36.66 | 36.66 | 35.93 | 36.25 | 10,091 | +0.35(+0.97%) |