Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.75 | 33.38 | 32.62 | 33.00 | 9,256 | +0.25(+0.76%) |
Nov 27, 2019 | 32.50 | 34.00 | 32.50 | 32.75 | 25,796 | -0.50(-1.50%) |
Nov 26, 2019 | 33.50 | 35.00 | 32.75 | 33.25 | 26,595 | -0.25(-0.75%) |
Nov 25, 2019 | 34.00 | 34.75 | 33.50 | 33.50 | 22,327 | -0.50(-1.47%) |
Nov 22, 2019 | 35.25 | 35.25 | 33.88 | 34.00 | 9,428 | -0.50(-1.45%) |
Nov 21, 2019 | 36.25 | 36.25 | 34.25 | 34.50 | 12,594 | -1.00(-2.82%) |
Nov 20, 2019 | 35.25 | 37.00 | 35.25 | 35.50 | 26,097 | +0.00(+0.00%) |
Nov 19, 2019 | 34.75 | 35.75 | 34.00 | 35.50 | 20,536 | +0.75(+2.16%) |
Nov 18, 2019 | 35.50 | 36.00 | 34.25 | 34.75 | 26,301 | +0.00(+0.00%) |
Nov 15, 2019 | 34.50 | 35.00 | 33.25 | 34.75 | 20,672 | +1.00(+2.96%) |
Nov 14, 2019 | 34.50 | 35.75 | 33.75 | 33.75 | 29,539 | -0.25(-0.74%) |
Nov 13, 2019 | 33.25 | 34.25 | 32.75 | 34.00 | 16,264 | +0.75(+2.26%) |
Nov 12, 2019 | 32.75 | 34.00 | 32.00 | 33.25 | 16,237 | +0.75(+2.31%) |
Nov 11, 2019 | 31.75 | 32.75 | 31.75 | 32.50 | 12,038 | +0.75(+2.36%) |
Nov 08, 2019 | 32.00 | 32.62 | 30.50 | 31.75 | 20,616 | -0.50(-1.55%) |
Nov 07, 2019 | 34.00 | 34.00 | 31.50 | 32.25 | 26,376 | -1.50(-4.44%) |
Nov 06, 2019 | 33.25 | 34.50 | 33.00 | 33.75 | 28,775 | +0.50(+1.50%) |
Nov 05, 2019 | 33.25 | 33.25 | 32.75 | 33.25 | 21,488 | +0.50(+1.53%) |
Nov 04, 2019 | 32.25 | 33.50 | 32.00 | 32.75 | 31,728 | +0.50(+1.55%) |
Nov 01, 2019 | 32.25 | 32.75 | 32.00 | 32.25 | 12,596 | +0.25(+0.78%) |
Oct 31, 2019 | 32.50 | 32.99 | 32.00 | 32.00 | 9,644 | -0.50(-1.54%) |
Oct 30, 2019 | 32.50 | 32.50 | 32.00 | 32.50 | 9,364 | +0.00(+0.00%) |
Oct 29, 2019 | 32.50 | 33.00 | 31.75 | 32.50 | 17,117 | +0.00(+0.00%) |
Oct 28, 2019 | 32.75 | 33.38 | 32.25 | 32.50 | 15,765 | +0.00(+0.00%) |
Oct 25, 2019 | 33.00 | 33.50 | 32.25 | 32.50 | 18,148 | -0.50(-1.52%) |
Oct 24, 2019 | 33.00 | 33.49 | 32.50 | 33.00 | 15,803 | -0.25(-0.75%) |
Oct 23, 2019 | 33.25 | 34.00 | 33.00 | 33.25 | 11,403 | -0.50(-1.48%) |
Oct 22, 2019 | 34.50 | 35.25 | 33.00 | 33.75 | 24,211 | -0.50(-1.46%) |
Oct 21, 2019 | 34.00 | 35.00 | 33.75 | 34.25 | 21,984 | +0.75(+2.24%) |
Oct 18, 2019 | 34.00 | 34.50 | 33.25 | 33.50 | 11,104 | -1.00(-2.90%) |
Oct 17, 2019 | 33.75 | 34.75 | 33.75 | 34.50 | 9,656 | +0.75(+2.22%) |
Oct 16, 2019 | 33.75 | 34.50 | 33.50 | 33.75 | 10,656 | -0.25(-0.74%) |
Oct 15, 2019 | 33.25 | 34.24 | 33.00 | 34.00 | 10,987 | +0.50(+1.49%) |
Oct 14, 2019 | 34.00 | 34.25 | 33.25 | 33.50 | 9,032 | -0.75(-2.19%) |
Oct 11, 2019 | 32.75 | 34.50 | 32.75 | 34.25 | 16,516 | +1.25(+3.79%) |
Oct 10, 2019 | 34.00 | 34.50 | 33.00 | 33.00 | 17,781 | -1.00(-2.94%) |
Oct 09, 2019 | 34.25 | 35.00 | 33.25 | 34.00 | 12,344 | +0.00(+0.00%) |
Oct 08, 2019 | 35.00 | 35.00 | 33.75 | 34.00 | 9,587 | -1.00(-2.86%) |
Oct 07, 2019 | 34.25 | 35.25 | 33.75 | 35.00 | 7,995 | +0.75(+2.19%) |
Oct 04, 2019 | 33.50 | 34.75 | 33.00 | 34.25 | 8,296 | +0.75(+2.24%) |
Oct 03, 2019 | 32.75 | 33.50 | 32.50 | 33.50 | 12,805 | +0.75(+2.29%) |
Oct 02, 2019 | 33.00 | 33.25 | 32.25 | 32.75 | 12,429 | +0.00(+0.00%) |
Oct 01, 2019 | 33.50 | 34.00 | 32.25 | 32.75 | 14,404 | -0.50(-1.50%) |
Sep 30, 2019 | 33.75 | 34.12 | 33.25 | 33.25 | 15,341 | +0.00(+0.00%) |
Sep 27, 2019 | 32.75 | 33.67 | 32.50 | 33.25 | 21,004 | +0.25(+0.76%) |
Sep 26, 2019 | 33.75 | 34.00 | 32.75 | 33.00 | 17,596 | -0.50(-1.49%) |
Sep 25, 2019 | 34.50 | 34.50 | 33.38 | 33.50 | 28,857 | -0.75(-2.19%) |
Sep 24, 2019 | 35.75 | 36.00 | 33.88 | 34.25 | 20,681 | -1.50(-4.20%) |
Sep 23, 2019 | 35.50 | 37.25 | 35.00 | 35.75 | 44,875 | -0.25(-0.69%) |
Sep 20, 2019 | 36.00 | 36.25 | 34.75 | 36.00 | 38,412 | -0.25(-0.69%) |
Sep 19, 2019 | 37.00 | 37.50 | 36.25 | 36.25 | 14,716 | -0.50(-1.36%) |
Sep 18, 2019 | 37.50 | 37.50 | 35.25 | 36.75 | 20,518 | -0.50(-1.34%) |
Sep 17, 2019 | 36.75 | 37.50 | 36.50 | 37.25 | 10,903 | +0.25(+0.68%) |
Sep 16, 2019 | 37.50 | 37.50 | 36.62 | 37.00 | 28,405 | -0.50(-1.33%) |
Sep 13, 2019 | 37.00 | 38.00 | 36.50 | 37.50 | 27,452 | +0.50(+1.35%) |
Sep 12, 2019 | 37.00 | 37.25 | 36.25 | 37.00 | 18,581 | +0.50(+1.37%) |
Sep 11, 2019 | 36.25 | 37.00 | 35.25 | 36.50 | 26,186 | +0.75(+2.10%) |
Sep 10, 2019 | 35.50 | 36.25 | 34.75 | 35.75 | 20,320 | +0.25(+0.70%) |
Sep 09, 2019 | 34.75 | 36.00 | 34.00 | 35.50 | 22,803 | +1.00(+2.90%) |
Sep 06, 2019 | 33.75 | 35.12 | 33.25 | 34.50 | 18,760 | +1.25(+3.76%) |
Sep 05, 2019 | 33.50 | 33.75 | 32.25 | 33.25 | 23,637 | +0.50(+1.53%) |
Sep 04, 2019 | 33.75 | 33.75 | 32.50 | 32.75 | 6,217 | -0.75(-2.24%) |
Sep 03, 2019 | 33.00 | 33.75 | 32.50 | 33.50 | 9,356 | +0.25(+0.75%) |
Aug 30, 2019 | 33.50 | 34.00 | 31.75 | 33.25 | 14,752 | +0.00(+0.00%) |
Aug 29, 2019 | 33.75 | 33.75 | 33.00 | 33.25 | 7,344 | +0.25(+0.76%) |
Aug 28, 2019 | 33.50 | 34.25 | 32.72 | 33.00 | 11,725 | -0.50(-1.49%) |
Aug 27, 2019 | 34.25 | 34.75 | 31.25 | 33.50 | 42,800 | -0.75(-2.19%) |
Aug 26, 2019 | 32.75 | 35.50 | 32.75 | 34.25 | 56,401 | +2.50(+7.87%) |
Aug 23, 2019 | 33.00 | 33.24 | 31.75 | 31.75 | 19,580 | -1.75(-5.22%) |
Aug 22, 2019 | 35.25 | 35.25 | 33.25 | 33.50 | 10,962 | -1.50(-4.29%) |
Aug 21, 2019 | 36.00 | 36.00 | 34.00 | 35.00 | 17,837 | -0.25(-0.71%) |
Aug 20, 2019 | 33.25 | 35.50 | 33.00 | 35.25 | 26,409 | +1.75(+5.22%) |
Aug 19, 2019 | 34.00 | 35.00 | 33.25 | 33.50 | 19,576 | +0.50(+1.52%) |
Aug 16, 2019 | 31.25 | 34.25 | 31.25 | 33.00 | 20,904 | +2.25(+7.32%) |
Aug 15, 2019 | 30.50 | 31.00 | 30.00 | 30.75 | 15,874 | +0.50(+1.65%) |
Aug 14, 2019 | 31.25 | 32.12 | 30.25 | 30.25 | 22,160 | -1.50(-4.72%) |
Aug 13, 2019 | 30.50 | 31.75 | 30.00 | 31.75 | 19,190 | +1.50(+4.96%) |
Aug 12, 2019 | 30.00 | 31.25 | 30.00 | 30.25 | 16,699 | -0.50(-1.63%) |
Aug 09, 2019 | 32.00 | 33.01 | 30.00 | 30.75 | 28,300 | -1.00(-3.15%) |
Aug 08, 2019 | 34.50 | 34.50 | 31.25 | 31.75 | 40,824 | -2.00(-5.93%) |
Aug 07, 2019 | 34.50 | 34.50 | 33.00 | 33.75 | 13,143 | +0.00(+0.00%) |
Aug 06, 2019 | 33.75 | 34.50 | 33.00 | 33.75 | 19,956 | +0.75(+2.27%) |
Aug 05, 2019 | 33.25 | 34.50 | 32.50 | 33.00 | 31,986 | -1.00(-2.94%) |
Aug 02, 2019 | 35.00 | 35.50 | 32.00 | 34.00 | 36,712 | -0.75(-2.16%) |
Aug 01, 2019 | 35.00 | 36.00 | 34.50 | 34.75 | 15,270 | +0.00(+0.00%) |
Jul 31, 2019 | 35.75 | 36.25 | 34.75 | 34.75 | 27,134 | -0.50(-1.42%) |
Jul 30, 2019 | 37.50 | 38.25 | 35.17 | 35.25 | 24,030 | -2.25(-6.00%) |
Jul 29, 2019 | 37.50 | 38.25 | 37.00 | 37.50 | 9,245 | +0.00(+0.00%) |
Jul 26, 2019 | 36.25 | 38.25 | 35.75 | 37.50 | 20,236 | +1.75(+4.90%) |
Jul 25, 2019 | 36.25 | 37.25 | 35.50 | 35.75 | 10,111 | -0.50(-1.38%) |
Jul 24, 2019 | 35.00 | 36.50 | 34.25 | 36.25 | 24,076 | +1.25(+3.57%) |
Jul 23, 2019 | 36.50 | 36.50 | 34.25 | 35.00 | 36,154 | -0.75(-2.10%) |
Jul 22, 2019 | 36.50 | 37.50 | 35.25 | 35.75 | 19,751 | +0.25(+0.70%) |
Jul 19, 2019 | 37.25 | 38.00 | 35.25 | 35.50 | 39,532 | -1.75(-4.70%) |
Jul 18, 2019 | 39.25 | 39.50 | 36.75 | 37.25 | 39,130 | -2.00(-5.10%) |
Jul 17, 2019 | 39.00 | 39.50 | 38.00 | 39.25 | 17,598 | +0.50(+1.29%) |
Jul 16, 2019 | 38.75 | 39.75 | 38.00 | 38.75 | 20,590 | -0.25(-0.64%) |
Jul 15, 2019 | 41.00 | 41.25 | 38.75 | 39.00 | 28,048 | -2.00(-4.88%) |
Jul 12, 2019 | 39.75 | 41.25 | 39.62 | 41.00 | 9,892 | +1.00(+2.50%) |
Jul 11, 2019 | 40.00 | 40.38 | 39.00 | 40.00 | 10,977 | +0.50(+1.27%) |
Jul 10, 2019 | 40.25 | 41.00 | 39.50 | 39.50 | 18,633 | -0.50(-1.25%) |
Jul 09, 2019 | 40.50 | 41.50 | 40.00 | 40.00 | 27,987 | -0.25(-0.62%) |
Jul 08, 2019 | 40.75 | 41.00 | 40.25 | 40.25 | 10,305 | -0.25(-0.62%) |
Jul 05, 2019 | 41.00 | 41.50 | 40.50 | 40.50 | 11,440 | -0.50(-1.22%) |
Jul 03, 2019 | 41.25 | 41.75 | 40.50 | 41.00 | 5,840 | -0.25(-0.61%) |
Jul 02, 2019 | 41.00 | 42.00 | 40.50 | 41.25 | 14,572 | -0.25(-0.60%) |
Jul 01, 2019 | 42.50 | 42.50 | 41.00 | 41.50 | 16,906 | -0.50(-1.19%) |
Jun 28, 2019 | 39.75 | 42.00 | 39.75 | 42.00 | 102,068 | +2.75(+7.01%) |
Jun 27, 2019 | 40.00 | 41.50 | 38.75 | 39.25 | 45,698 | -2.00(-4.85%) |
Jun 26, 2019 | 43.25 | 43.25 | 41.25 | 41.25 | 30,243 | -2.00(-4.62%) |
Jun 25, 2019 | 44.25 | 44.62 | 43.00 | 43.25 | 15,218 | -0.50(-1.14%) |
Jun 24, 2019 | 44.25 | 44.50 | 43.00 | 43.75 | 13,826 | -0.25(-0.57%) |
Jun 21, 2019 | 44.50 | 45.50 | 42.75 | 44.00 | 51,756 | -1.00(-2.22%) |
Jun 20, 2019 | 46.50 | 46.50 | 44.25 | 45.00 | 20,564 | -0.50(-1.10%) |
Jun 19, 2019 | 44.75 | 46.00 | 43.25 | 45.50 | 22,856 | +1.00(+2.25%) |
Jun 18, 2019 | 46.00 | 46.75 | 43.75 | 44.50 | 27,387 | -1.25(-2.73%) |
Jun 17, 2019 | 42.25 | 47.00 | 41.50 | 45.75 | 48,875 | +4.25(+10.24%) |
Jun 14, 2019 | 40.25 | 41.62 | 39.50 | 41.50 | 17,060 | +1.25(+3.11%) |
Jun 13, 2019 | 39.50 | 40.25 | 38.00 | 40.25 | 15,827 | +1.50(+3.87%) |
Jun 12, 2019 | 39.50 | 40.00 | 37.75 | 38.75 | 17,837 | -0.50(-1.27%) |
Jun 11, 2019 | 40.25 | 41.00 | 38.75 | 39.25 | 18,287 | -1.00(-2.48%) |
Jun 10, 2019 | 40.50 | 41.38 | 39.75 | 40.25 | 12,057 | +0.00(+0.00%) |
Jun 07, 2019 | 40.50 | 41.25 | 39.25 | 40.25 | 21,124 | +0.00(+0.00%) |
Jun 06, 2019 | 40.50 | 41.25 | 39.50 | 40.25 | 11,392 | -0.25(-0.62%) |
Jun 05, 2019 | 42.25 | 42.50 | 40.12 | 40.50 | 17,607 | -1.50(-3.57%) |
Jun 04, 2019 | 40.50 | 42.25 | 40.00 | 42.00 | 19,767 | +1.75(+4.35%) |
Jun 03, 2019 | 40.00 | 42.00 | 40.00 | 40.25 | 15,709 | -1.25(-3.01%) |
May 31, 2019 | 42.50 | 43.50 | 40.50 | 41.50 | 27,004 | -3.50(-7.78%) |
May 30, 2019 | 42.75 | 45.50 | 42.00 | 45.00 | 22,798 | +2.50(+5.88%) |
May 29, 2019 | 42.50 | 43.75 | 41.50 | 42.50 | 20,578 | -0.50(-1.16%) |
May 28, 2019 | 44.25 | 45.75 | 42.75 | 43.00 | 30,738 | -2.00(-4.44%) |
May 24, 2019 | 46.75 | 48.00 | 44.75 | 45.00 | 18,008 | -1.50(-3.23%) |
May 23, 2019 | 45.00 | 46.50 | 44.25 | 46.50 | 24,742 | +1.25(+2.76%) |
May 22, 2019 | 46.50 | 47.00 | 44.75 | 45.25 | 36,555 | -1.50(-3.21%) |
May 21, 2019 | 47.50 | 48.25 | 45.50 | 46.75 | 23,412 | +0.25(+0.54%) |
May 20, 2019 | 50.50 | 50.50 | 45.50 | 46.50 | 45,483 | -2.75(-5.58%) |
May 17, 2019 | 50.00 | 50.62 | 46.75 | 49.25 | 55,092 | -1.50(-2.96%) |
May 16, 2019 | 49.00 | 50.75 | 48.00 | 50.75 | 83,491 | +3.75(+7.98%) |
May 15, 2019 | 46.00 | 48.25 | 44.25 | 47.00 | 72,794 | +2.00(+4.44%) |
May 14, 2019 | 41.25 | 45.50 | 39.75 | 45.00 | 108,493 | +5.50(+13.92%) |
May 13, 2019 | 40.50 | 40.75 | 38.50 | 39.50 | 28,501 | -1.75(-4.24%) |
May 10, 2019 | 39.75 | 42.00 | 38.75 | 41.25 | 31,808 | +1.25(+3.12%) |
May 09, 2019 | 38.25 | 40.75 | 37.50 | 40.00 | 26,692 | +0.75(+1.91%) |
May 08, 2019 | 40.25 | 40.25 | 38.00 | 39.25 | 26,589 | -0.75(-1.88%) |
May 07, 2019 | 41.25 | 41.75 | 39.75 | 40.00 | 22,206 | -1.00(-2.44%) |
May 06, 2019 | 38.75 | 41.50 | 38.38 | 41.00 | 20,357 | +2.25(+5.81%) |
May 03, 2019 | 37.50 | 39.00 | 37.50 | 38.75 | 16,300 | +1.00(+2.65%) |
May 02, 2019 | 37.75 | 38.75 | 35.50 | 37.75 | 30,777 | +0.00(+0.00%) |
May 01, 2019 | 38.75 | 39.75 | 37.50 | 37.75 | 28,952 | -2.50(-6.21%) |
Apr 30, 2019 | 40.00 | 40.25 | 37.75 | 40.25 | 33,635 | +0.25(+0.62%) |
Apr 29, 2019 | 42.50 | 42.50 | 39.50 | 40.00 | 28,617 | -2.00(-4.76%) |
Apr 26, 2019 | 40.25 | 43.38 | 39.25 | 42.00 | 40,804 | +2.00(+5.00%) |
Apr 25, 2019 | 41.25 | 41.75 | 39.75 | 40.00 | 30,481 | -1.25(-3.03%) |
Apr 24, 2019 | 41.25 | 43.00 | 40.00 | 41.25 | 41,989 | -0.25(-0.60%) |
Apr 23, 2019 | 37.50 | 42.50 | 36.25 | 41.50 | 106,643 | +5.75(+16.08%) |
Apr 22, 2019 | 35.00 | 36.25 | 34.75 | 35.75 | 18,408 | +1.00(+2.88%) |
Apr 18, 2019 | 35.00 | 35.50 | 33.75 | 34.75 | 20,116 | +0.00(+0.00%) |
Apr 17, 2019 | 35.75 | 36.00 | 33.75 | 34.75 | 42,354 | -0.50(-1.42%) |
Apr 16, 2019 | 35.75 | 36.50 | 35.25 | 35.25 | 29,718 | -0.25(-0.70%) |
Apr 15, 2019 | 36.75 | 37.00 | 35.25 | 35.50 | 19,933 | -0.50(-1.39%) |
Apr 12, 2019 | 37.50 | 37.99 | 36.00 | 36.00 | 15,576 | -1.00(-2.70%) |
Apr 11, 2019 | 36.75 | 37.25 | 35.75 | 37.00 | 13,279 | +0.50(+1.37%) |
Apr 10, 2019 | 37.25 | 37.38 | 36.25 | 36.50 | 24,073 | -0.25(-0.68%) |
Apr 09, 2019 | 37.25 | 37.75 | 36.75 | 36.75 | 14,160 | -0.50(-1.34%) |
Apr 08, 2019 | 37.75 | 37.75 | 36.50 | 37.25 | 18,022 | -0.25(-0.67%) |
Apr 05, 2019 | 38.00 | 38.25 | 37.25 | 37.50 | 12,304 | -0.50(-1.32%) |
Apr 04, 2019 | 37.75 | 38.25 | 37.00 | 38.00 | 13,436 | +0.25(+0.66%) |
Apr 03, 2019 | 38.25 | 38.25 | 37.00 | 37.75 | 16,526 | -0.50(-1.31%) |
Apr 02, 2019 | 37.25 | 38.25 | 37.00 | 38.25 | 10,042 | +0.75(+2.00%) |
Apr 01, 2019 | 38.00 | 38.00 | 36.50 | 37.50 | 14,370 | +0.00(+0.00%) |
Mar 29, 2019 | 36.75 | 37.75 | 35.50 | 37.50 | 21,600 | +1.00(+2.74%) |
Mar 28, 2019 | 37.50 | 38.25 | 36.00 | 36.50 | 32,140 | -0.25(-0.68%) |
Mar 27, 2019 | 38.50 | 38.50 | 36.50 | 36.75 | 30,208 | -1.50(-3.92%) |
Mar 26, 2019 | 38.75 | 39.75 | 37.50 | 38.25 | 23,306 | -0.25(-0.65%) |
Mar 25, 2019 | 38.25 | 39.00 | 37.50 | 38.50 | 9,850 | +0.50(+1.32%) |
Mar 22, 2019 | 40.00 | 42.06 | 37.75 | 38.00 | 29,152 | -2.50(-6.17%) |
Mar 21, 2019 | 39.75 | 42.25 | 38.75 | 40.50 | 45,769 | +1.25(+3.18%) |
Mar 20, 2019 | 38.75 | 39.75 | 38.25 | 39.25 | 19,842 | +0.50(+1.29%) |
Mar 19, 2019 | 38.50 | 39.00 | 37.50 | 38.75 | 21,994 | +0.50(+1.31%) |
Mar 18, 2019 | 37.75 | 39.00 | 37.75 | 38.25 | 16,728 | +0.50(+1.32%) |
Mar 15, 2019 | 38.50 | 39.75 | 37.50 | 37.75 | 41,720 | -1.25(-3.21%) |
Mar 14, 2019 | 40.00 | 40.00 | 37.75 | 39.00 | 16,356 | +0.50(+1.30%) |
Mar 13, 2019 | 39.50 | 40.75 | 38.50 | 38.50 | 23,030 | -0.50(-1.28%) |
Mar 12, 2019 | 38.25 | 39.25 | 37.75 | 39.00 | 16,409 | +1.00(+2.63%) |
Mar 11, 2019 | 38.25 | 38.98 | 37.50 | 38.00 | 16,024 | +0.25(+0.66%) |
Mar 08, 2019 | 37.50 | 38.00 | 37.00 | 37.75 | 11,552 | +0.25(+0.67%) |
Mar 07, 2019 | 37.50 | 38.25 | 36.75 | 37.50 | 16,280 | +0.25(+0.67%) |
Mar 06, 2019 | 39.25 | 39.75 | 37.00 | 37.25 | 28,831 | -2.00(-5.10%) |
Mar 05, 2019 | 38.75 | 40.00 | 38.68 | 39.25 | 9,828 | +0.50(+1.29%) |
Mar 04, 2019 | 40.75 | 42.00 | 37.75 | 38.75 | 24,359 | -2.00(-4.91%) |
Mar 01, 2019 | 37.50 | 41.12 | 37.00 | 40.75 | 25,848 | +3.50(+9.40%) |
Feb 28, 2019 | 38.00 | 38.75 | 37.25 | 37.25 | 19,848 | -0.50(-1.32%) |
Feb 27, 2019 | 38.50 | 39.25 | 37.50 | 37.75 | 15,286 | -0.75(-1.95%) |
Feb 26, 2019 | 37.75 | 39.00 | 37.25 | 38.50 | 15,517 | +0.50(+1.32%) |
Feb 25, 2019 | 38.00 | 38.75 | 37.00 | 38.00 | 16,932 | +0.25(+0.66%) |
Feb 22, 2019 | 37.50 | 38.00 | 37.12 | 37.75 | 13,436 | +0.50(+1.34%) |
Feb 21, 2019 | 37.25 | 37.75 | 36.50 | 37.25 | 12,125 | +0.25(+0.68%) |
Feb 20, 2019 | 38.00 | 38.25 | 37.00 | 37.00 | 22,031 | -1.00(-2.63%) |
Feb 19, 2019 | 38.50 | 39.25 | 37.75 | 38.00 | 18,789 | -0.25(-0.65%) |
Feb 15, 2019 | 37.75 | 39.12 | 37.50 | 38.25 | 21,144 | +0.75(+2.00%) |
Feb 14, 2019 | 38.00 | 38.50 | 37.50 | 37.50 | 10,648 | -0.25(-0.66%) |
Feb 13, 2019 | 38.25 | 38.75 | 37.25 | 37.75 | 16,463 | -0.50(-1.31%) |
Feb 12, 2019 | 39.25 | 39.25 | 37.25 | 38.25 | 18,263 | -0.50(-1.29%) |
Feb 11, 2019 | 37.75 | 39.00 | 37.50 | 38.75 | 7,703 | +0.75(+1.97%) |
Feb 08, 2019 | 38.00 | 39.00 | 37.00 | 38.00 | 25,324 | -0.50(-1.30%) |
Feb 07, 2019 | 38.75 | 39.39 | 37.50 | 38.50 | 16,713 | -1.25(-3.14%) |
Feb 06, 2019 | 40.25 | 41.00 | 38.75 | 39.75 | 11,046 | -0.25(-0.62%) |
Feb 05, 2019 | 39.50 | 41.00 | 39.50 | 40.00 | 8,847 | +0.50(+1.27%) |
Feb 04, 2019 | 39.50 | 40.00 | 39.00 | 39.50 | 17,270 | -0.25(-0.63%) |
Feb 01, 2019 | 40.00 | 41.25 | 39.75 | 39.75 | 11,360 | +0.00(+0.00%) |
Jan 31, 2019 | 39.25 | 40.77 | 39.00 | 39.75 | 16,843 | +0.50(+1.27%) |
Jan 30, 2019 | 39.00 | 40.50 | 37.75 | 39.25 | 37,985 | +0.25(+0.64%) |
Jan 29, 2019 | 42.00 | 42.00 | 37.75 | 39.00 | 30,831 | -3.00(-7.14%) |
Jan 28, 2019 | 42.75 | 43.75 | 41.25 | 42.00 | 22,589 | -0.75(-1.75%) |
Jan 25, 2019 | 40.25 | 44.25 | 40.25 | 42.75 | 45,536 | +2.50(+6.21%) |
Jan 24, 2019 | 40.00 | 40.50 | 38.25 | 40.25 | 32,551 | +0.50(+1.26%) |
Jan 23, 2019 | 41.00 | 42.25 | 38.00 | 39.75 | 172,246 | +5.00(+14.39%) |
Jan 22, 2019 | 36.00 | 37.50 | 34.50 | 34.75 | 39,882 | -1.00(-2.80%) |
Jan 18, 2019 | 35.25 | 36.25 | 34.50 | 35.75 | 22,352 | +0.50(+1.42%) |
Jan 17, 2019 | 35.75 | 36.00 | 35.00 | 35.25 | 11,629 | +0.00(+0.00%) |
Jan 16, 2019 | 36.50 | 37.00 | 34.75 | 35.25 | 29,620 | -1.00(-2.76%) |
Jan 15, 2019 | 36.00 | 37.03 | 35.50 | 36.25 | 12,779 | +0.75(+2.11%) |
Jan 14, 2019 | 36.25 | 36.50 | 35.50 | 35.50 | 13,848 | -0.75(-2.07%) |
Jan 11, 2019 | 37.25 | 38.75 | 36.00 | 36.25 | 18,724 | -1.25(-3.33%) |
Jan 10, 2019 | 39.00 | 39.50 | 37.25 | 37.50 | 25,485 | -1.50(-3.85%) |
Jan 09, 2019 | 40.50 | 40.75 | 38.75 | 39.00 | 22,821 | -1.75(-4.29%) |
Jan 08, 2019 | 40.25 | 41.25 | 39.25 | 40.75 | 15,398 | +0.75(+1.88%) |
Jan 07, 2019 | 39.25 | 40.50 | 39.00 | 40.00 | 21,136 | +1.00(+2.56%) |
Jan 04, 2019 | 37.25 | 39.50 | 37.00 | 39.00 | 16,832 | +2.50(+6.85%) |
Jan 03, 2019 | 37.00 | 37.50 | 35.52 | 36.50 | 14,614 | -0.50(-1.35%) |
Jan 02, 2019 | 36.00 | 37.38 | 35.75 | 37.00 | 17,983 | +1.00(+2.78%) |
Dec 31, 2018 | 37.00 | 38.00 | 35.50 | 36.00 | 25,452 | +0.50(+1.41%) |
Dec 28, 2018 | 35.75 | 37.25 | 35.00 | 35.50 | 31,620 | -0.25(-0.70%) |
Dec 27, 2018 | 36.25 | 37.25 | 34.75 | 35.75 | 22,327 | -1.00(-2.72%) |
Dec 26, 2018 | 35.75 | 37.50 | 34.75 | 36.75 | 16,820 | +1.50(+4.26%) |
Dec 24, 2018 | 35.75 | 36.25 | 34.00 | 35.25 | 20,480 | -0.75(-2.08%) |
Dec 21, 2018 | 39.25 | 39.25 | 35.50 | 36.00 | 54,900 | -3.50(-8.86%) |
Dec 20, 2018 | 37.75 | 40.75 | 37.50 | 39.50 | 37,675 | +1.75(+4.64%) |
Dec 19, 2018 | 42.75 | 43.00 | 36.75 | 37.75 | 61,396 | -4.75(-11.18%) |
Dec 18, 2018 | 43.25 | 44.75 | 41.50 | 42.50 | 27,809 | -0.50(-1.16%) |
Dec 17, 2018 | 46.25 | 47.25 | 42.50 | 43.00 | 73,591 | -5.00(-10.42%) |
Dec 14, 2018 | 48.75 | 49.50 | 45.25 | 48.00 | 23,324 | -1.75(-3.52%) |
Dec 13, 2018 | 50.25 | 51.50 | 47.50 | 49.75 | 25,004 | -0.75(-1.49%) |
Dec 12, 2018 | 52.00 | 53.75 | 50.00 | 50.50 | 26,221 | -1.50(-2.88%) |
Dec 11, 2018 | 49.50 | 52.25 | 49.00 | 52.00 | 34,215 | +2.75(+5.58%) |
Dec 10, 2018 | 48.50 | 51.00 | 47.75 | 49.25 | 34,066 | +2.75(+5.91%) |
Dec 07, 2018 | 46.75 | 47.75 | 45.50 | 46.50 | 19,220 | -0.50(-1.06%) |
Dec 06, 2018 | 46.00 | 47.50 | 46.00 | 47.00 | 15,639 | +0.25(+0.53%) |
Dec 04, 2018 | 48.75 | 49.25 | 46.00 | 46.75 | 19,212 | -1.50(-3.11%) |