Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.05 | 36.23 | 35.44 | 35.61 | 764,759 | -0.55(-1.51%) |
Jan 30, 2020 | 35.99 | 36.61 | 35.72 | 36.16 | 879,404 | +0.05(+0.14%) |
Jan 29, 2020 | 35.71 | 36.51 | 35.32 | 36.11 | 711,355 | +0.34(+0.95%) |
Jan 28, 2020 | 35.98 | 36.38 | 35.68 | 35.77 | 434,590 | +0.08(+0.23%) |
Jan 27, 2020 | 36.20 | 36.44 | 35.61 | 35.68 | 847,661 | -0.93(-2.53%) |
Jan 24, 2020 | 36.85 | 37.03 | 36.48 | 36.61 | 605,272 | -0.12(-0.33%) |
Jan 23, 2020 | 35.94 | 36.88 | 35.94 | 36.73 | 561,223 | +0.48(+1.33%) |
Jan 22, 2020 | 36.54 | 37.05 | 36.08 | 36.25 | 583,538 | -0.32(-0.86%) |
Jan 21, 2020 | 35.92 | 36.59 | 35.61 | 36.57 | 924,133 | +0.55(+1.52%) |
Jan 17, 2020 | 36.97 | 37.12 | 35.97 | 36.02 | 1,151,236 | -1.56(-4.15%) |
Jan 16, 2020 | 36.54 | 37.87 | 36.54 | 37.58 | 861,808 | +1.15(+3.16%) |
Jan 15, 2020 | 36.50 | 36.90 | 36.29 | 36.43 | 502,661 | -0.26(-0.71%) |
Jan 14, 2020 | 36.51 | 36.73 | 36.08 | 36.69 | 848,510 | +0.15(+0.41%) |
Jan 13, 2020 | 36.48 | 36.88 | 36.40 | 36.54 | 496,325 | -0.04(-0.10%) |
Jan 10, 2020 | 36.71 | 36.83 | 36.37 | 36.57 | 657,679 | -0.28(-0.75%) |
Jan 09, 2020 | 36.92 | 37.11 | 36.77 | 36.85 | 369,903 | +0.09(+0.25%) |
Jan 08, 2020 | 36.45 | 37.15 | 36.36 | 36.76 | 528,662 | +0.24(+0.66%) |
Jan 07, 2020 | 36.65 | 37.00 | 36.30 | 36.52 | 803,733 | -0.31(-0.83%) |
Jan 06, 2020 | 35.73 | 37.02 | 35.72 | 36.83 | 772,004 | +0.89(+2.48%) |
Jan 03, 2020 | 35.92 | 36.19 | 35.61 | 35.93 | 660,375 | -0.20(-0.56%) |
Jan 02, 2020 | 36.39 | 37.08 | 35.98 | 36.14 | 730,955 | +0.10(+0.28%) |
Dec 31, 2019 | 35.98 | 36.63 | 35.93 | 36.04 | 838,733 | +0.06(+0.15%) |
Dec 30, 2019 | 35.65 | 36.03 | 35.35 | 35.98 | 939,045 | +0.41(+1.15%) |
Dec 27, 2019 | 36.33 | 36.37 | 35.53 | 35.57 | 932,872 | -0.71(-1.97%) |
Dec 26, 2019 | 36.42 | 36.51 | 36.00 | 36.29 | 973,537 | +0.07(+0.20%) |
Dec 24, 2019 | 36.95 | 37.07 | 36.00 | 36.21 | 660,267 | -0.56(-1.51%) |
Dec 23, 2019 | 36.81 | 37.05 | 36.24 | 36.77 | 1,840,871 | -0.03(-0.08%) |
Dec 20, 2019 | 36.67 | 37.25 | 36.33 | 36.80 | 1,505,578 | +0.19(+0.51%) |
Dec 19, 2019 | 36.96 | 37.20 | 35.80 | 36.61 | 862,717 | -0.49(-1.32%) |
Dec 18, 2019 | 37.64 | 37.64 | 36.83 | 37.10 | 732,680 | -0.43(-1.14%) |
Dec 17, 2019 | 36.99 | 37.59 | 36.19 | 37.53 | 809,678 | +0.53(+1.43%) |
Dec 16, 2019 | 37.14 | 37.59 | 36.97 | 37.00 | 791,705 | +0.05(+0.13%) |
Dec 13, 2019 | 37.38 | 37.50 | 36.17 | 36.95 | 854,692 | -0.32(-0.85%) |
Dec 12, 2019 | 37.73 | 38.09 | 37.19 | 37.27 | 897,032 | -0.51(-1.35%) |
Dec 11, 2019 | 38.66 | 38.92 | 37.35 | 37.78 | 791,505 | -0.70(-1.83%) |
Dec 10, 2019 | 39.02 | 39.02 | 38.10 | 38.49 | 623,661 | -0.47(-1.21%) |
Dec 09, 2019 | 40.00 | 40.08 | 38.94 | 38.96 | 640,492 | -1.12(-2.80%) |
Dec 06, 2019 | 39.86 | 40.28 | 39.69 | 40.08 | 658,434 | +0.62(+1.57%) |
Dec 05, 2019 | 40.07 | 40.10 | 39.41 | 39.46 | 646,856 | -0.35(-0.89%) |
Dec 04, 2019 | 39.98 | 40.27 | 39.70 | 39.81 | 567,397 | +0.16(+0.40%) |
Dec 03, 2019 | 40.29 | 40.29 | 39.39 | 39.65 | 560,686 | -1.09(-2.69%) |
Dec 02, 2019 | 40.44 | 40.96 | 40.26 | 40.75 | 544,172 | +0.31(+0.76%) |
Nov 29, 2019 | 40.41 | 40.85 | 40.25 | 40.44 | 260,527 | +0.04(+0.09%) |
Nov 27, 2019 | 40.56 | 40.67 | 40.09 | 40.40 | 802,608 | +0.06(+0.14%) |
Nov 26, 2019 | 41.13 | 41.39 | 40.14 | 40.35 | 668,963 | -0.93(-2.25%) |
Nov 25, 2019 | 40.40 | 41.42 | 40.33 | 41.28 | 656,088 | +1.16(+2.89%) |
Nov 22, 2019 | 40.06 | 40.42 | 39.78 | 40.12 | 491,507 | +0.34(+0.86%) |
Nov 21, 2019 | 39.65 | 40.02 | 39.38 | 39.77 | 463,326 | +0.32(+0.80%) |
Nov 20, 2019 | 39.59 | 39.69 | 38.89 | 39.46 | 855,348 | -0.08(-0.21%) |
Nov 19, 2019 | 40.78 | 40.84 | 39.50 | 39.54 | 628,791 | -1.21(-2.96%) |
Nov 18, 2019 | 40.75 | 41.03 | 40.26 | 40.75 | 649,663 | -0.10(-0.25%) |
Nov 15, 2019 | 40.41 | 40.98 | 39.96 | 40.85 | 863,535 | +0.60(+1.50%) |
Nov 14, 2019 | 39.72 | 40.27 | 39.41 | 40.25 | 790,022 | +0.69(+1.73%) |
Nov 13, 2019 | 39.07 | 39.80 | 38.75 | 39.56 | 521,691 | +0.11(+0.28%) |
Nov 12, 2019 | 39.41 | 39.65 | 38.68 | 39.45 | 683,678 | +0.13(+0.33%) |
Nov 11, 2019 | 39.81 | 39.81 | 39.04 | 39.32 | 534,523 | -0.61(-1.53%) |
Nov 08, 2019 | 40.21 | 40.24 | 39.47 | 39.93 | 715,802 | +0.20(+0.51%) |
Nov 07, 2019 | 40.20 | 40.40 | 39.46 | 39.73 | 1,051,080 | +0.05(+0.13%) |
Nov 06, 2019 | 41.44 | 41.60 | 39.39 | 39.68 | 1,272,205 | -1.63(-3.95%) |
Nov 05, 2019 | 39.96 | 41.59 | 39.76 | 41.31 | 1,340,572 | +1.54(+3.86%) |
Nov 04, 2019 | 38.62 | 39.93 | 38.40 | 39.77 | 744,539 | +1.19(+3.07%) |
Nov 01, 2019 | 38.69 | 39.14 | 38.08 | 38.59 | 808,048 | +0.16(+0.41%) |
Oct 31, 2019 | 38.50 | 39.42 | 38.17 | 38.43 | 1,108,688 | +0.08(+0.22%) |
Oct 30, 2019 | 41.04 | 41.14 | 37.25 | 38.35 | 2,323,516 | -1.91(-4.75%) |
Oct 29, 2019 | 39.02 | 40.58 | 38.85 | 40.26 | 2,205,447 | +1.60(+4.14%) |
Oct 28, 2019 | 38.72 | 38.99 | 38.15 | 38.66 | 1,305,341 | +0.06(+0.17%) |
Oct 25, 2019 | 36.78 | 38.69 | 36.53 | 38.60 | 1,304,665 | +1.77(+4.79%) |
Oct 24, 2019 | 37.78 | 37.96 | 36.81 | 36.83 | 1,055,356 | -0.85(-2.25%) |
Oct 23, 2019 | 37.10 | 37.90 | 36.96 | 37.68 | 1,047,355 | +0.66(+1.79%) |
Oct 22, 2019 | 36.38 | 37.10 | 35.89 | 37.01 | 626,954 | +0.71(+1.95%) |
Oct 21, 2019 | 35.84 | 36.78 | 35.49 | 36.31 | 901,927 | +0.86(+2.43%) |
Oct 18, 2019 | 35.15 | 35.57 | 35.00 | 35.45 | 770,750 | +0.08(+0.22%) |
Oct 17, 2019 | 34.74 | 35.52 | 34.74 | 35.37 | 776,737 | +0.06(+0.16%) |
Oct 16, 2019 | 35.36 | 35.57 | 35.12 | 35.31 | 657,305 | +0.08(+0.23%) |
Oct 15, 2019 | 35.17 | 35.43 | 34.72 | 35.23 | 518,373 | +0.33(+0.95%) |
Oct 14, 2019 | 35.91 | 36.07 | 34.75 | 34.90 | 664,045 | -1.03(-2.87%) |
Oct 11, 2019 | 35.93 | 36.39 | 35.74 | 35.93 | 727,363 | +0.46(+1.30%) |
Oct 10, 2019 | 35.55 | 36.39 | 35.30 | 35.47 | 712,165 | +0.13(+0.36%) |
Oct 09, 2019 | 35.65 | 35.74 | 35.05 | 35.34 | 800,716 | -0.06(-0.16%) |
Oct 08, 2019 | 35.88 | 36.05 | 35.26 | 35.40 | 1,030,060 | -0.92(-2.53%) |
Oct 07, 2019 | 36.46 | 36.67 | 36.21 | 36.32 | 1,006,470 | -0.14(-0.38%) |
Oct 04, 2019 | 37.41 | 37.59 | 36.00 | 36.45 | 1,048,255 | -0.97(-2.58%) |
Oct 03, 2019 | 37.66 | 37.75 | 36.83 | 37.42 | 756,426 | -0.27(-0.71%) |
Oct 02, 2019 | 37.70 | 37.85 | 36.98 | 37.69 | 1,596,705 | -0.40(-1.06%) |
Oct 01, 2019 | 38.50 | 38.95 | 38.04 | 38.09 | 914,223 | -0.24(-0.62%) |
Sep 30, 2019 | 37.80 | 38.48 | 37.51 | 38.33 | 930,064 | +0.73(+1.93%) |
Sep 27, 2019 | 37.59 | 38.00 | 37.36 | 37.60 | 648,961 | +0.04(+0.10%) |
Sep 26, 2019 | 37.19 | 37.64 | 37.05 | 37.57 | 659,591 | +0.44(+1.19%) |
Sep 25, 2019 | 36.70 | 37.47 | 36.70 | 37.13 | 785,569 | +0.29(+0.80%) |
Sep 24, 2019 | 37.09 | 37.14 | 36.63 | 36.83 | 550,114 | -0.04(-0.10%) |
Sep 23, 2019 | 36.67 | 37.15 | 36.62 | 36.87 | 505,557 | +0.06(+0.15%) |
Sep 20, 2019 | 37.36 | 37.70 | 36.30 | 36.81 | 1,042,927 | -0.61(-1.62%) |
Sep 19, 2019 | 38.45 | 38.59 | 37.35 | 37.42 | 974,976 | -1.61(-4.12%) |
Sep 18, 2019 | 39.31 | 39.31 | 38.55 | 39.03 | 639,624 | -0.17(-0.45%) |
Sep 17, 2019 | 39.61 | 39.87 | 38.73 | 39.20 | 614,202 | -0.34(-0.86%) |
Sep 16, 2019 | 38.90 | 39.78 | 38.60 | 39.54 | 665,162 | +0.39(+0.99%) |
Sep 13, 2019 | 38.83 | 39.68 | 38.70 | 39.16 | 743,891 | +0.39(+1.00%) |
Sep 12, 2019 | 39.97 | 39.97 | 38.70 | 38.77 | 1,050,282 | -0.77(-1.95%) |
Sep 11, 2019 | 39.78 | 39.95 | 39.11 | 39.54 | 842,120 | -0.27(-0.67%) |
Sep 10, 2019 | 38.44 | 39.99 | 37.92 | 39.81 | 950,524 | +1.18(+3.05%) |
Sep 09, 2019 | 36.97 | 38.73 | 36.94 | 38.63 | 1,302,347 | +1.87(+5.08%) |
Sep 06, 2019 | 38.14 | 38.14 | 36.74 | 36.77 | 982,467 | +0.31(+0.86%) |
Sep 05, 2019 | 36.21 | 37.01 | 36.08 | 36.45 | 771,077 | +0.81(+2.27%) |
Sep 04, 2019 | 35.70 | 35.94 | 35.23 | 35.64 | 657,310 | +0.06(+0.16%) |
Sep 03, 2019 | 34.80 | 35.73 | 34.64 | 35.59 | 901,777 | +0.65(+1.87%) |
Aug 30, 2019 | 35.18 | 35.46 | 34.78 | 34.94 | 863,288 | +0.01(+0.03%) |
Aug 29, 2019 | 34.66 | 35.11 | 34.60 | 34.93 | 629,940 | +0.62(+1.80%) |
Aug 28, 2019 | 33.44 | 34.68 | 33.32 | 34.31 | 963,188 | +0.86(+2.56%) |
Aug 27, 2019 | 34.24 | 34.25 | 33.37 | 33.46 | 805,822 | -0.56(-1.65%) |
Aug 26, 2019 | 34.46 | 34.54 | 33.69 | 34.02 | 735,911 | -0.25(-0.72%) |
Aug 23, 2019 | 34.50 | 35.14 | 34.15 | 34.27 | 1,021,070 | -0.40(-1.17%) |
Aug 22, 2019 | 33.29 | 34.90 | 32.97 | 34.67 | 1,230,531 | +1.66(+5.01%) |
Aug 21, 2019 | 33.94 | 33.94 | 32.95 | 33.01 | 930,373 | -0.52(-1.56%) |
Aug 20, 2019 | 34.00 | 34.00 | 33.17 | 33.54 | 653,614 | -0.40(-1.19%) |
Aug 19, 2019 | 34.03 | 34.21 | 33.34 | 33.94 | 907,829 | +0.39(+1.15%) |
Aug 16, 2019 | 33.32 | 33.96 | 33.32 | 33.56 | 780,428 | +0.23(+0.69%) |
Aug 15, 2019 | 34.54 | 34.54 | 33.24 | 33.33 | 853,533 | -1.09(-3.15%) |
Aug 14, 2019 | 35.40 | 35.54 | 34.31 | 34.41 | 1,061,371 | -1.61(-4.47%) |
Aug 13, 2019 | 35.75 | 36.88 | 35.44 | 36.02 | 922,385 | +0.47(+1.32%) |
Aug 12, 2019 | 36.44 | 36.66 | 35.35 | 35.55 | 1,152,610 | -0.94(-2.57%) |
Aug 09, 2019 | 37.85 | 37.92 | 36.45 | 36.49 | 679,040 | -1.09(-2.91%) |
Aug 08, 2019 | 37.21 | 37.83 | 37.11 | 37.58 | 699,125 | +0.61(+1.65%) |
Aug 07, 2019 | 37.06 | 37.24 | 36.26 | 36.97 | 1,567,188 | -0.34(-0.90%) |
Aug 06, 2019 | 38.43 | 38.60 | 37.26 | 37.31 | 941,948 | -0.92(-2.41%) |
Aug 05, 2019 | 38.13 | 38.57 | 37.91 | 38.23 | 854,564 | -0.38(-0.99%) |
Aug 02, 2019 | 40.09 | 40.39 | 38.38 | 38.61 | 1,224,072 | -1.69(-4.20%) |
Aug 01, 2019 | 39.12 | 40.62 | 37.09 | 40.31 | 1,856,647 | +1.06(+2.69%) |
Jul 31, 2019 | 40.45 | 40.51 | 38.95 | 39.25 | 1,677,772 | -1.29(-3.19%) |
Jul 30, 2019 | 40.53 | 40.80 | 40.16 | 40.55 | 1,060,955 | -0.07(-0.18%) |
Jul 29, 2019 | 39.93 | 40.65 | 39.83 | 40.62 | 860,513 | +0.67(+1.66%) |
Jul 26, 2019 | 39.37 | 40.07 | 38.95 | 39.95 | 744,562 | +0.14(+0.34%) |
Jul 25, 2019 | 40.38 | 40.52 | 39.61 | 39.82 | 700,874 | -0.56(-1.40%) |
Jul 24, 2019 | 39.95 | 40.53 | 39.91 | 40.38 | 687,799 | +0.36(+0.89%) |
Jul 23, 2019 | 39.65 | 40.03 | 39.43 | 40.03 | 715,612 | +0.50(+1.27%) |
Jul 22, 2019 | 39.73 | 40.20 | 39.44 | 39.53 | 1,005,832 | -0.52(-1.30%) |
Jul 19, 2019 | 40.14 | 40.35 | 39.99 | 40.04 | 431,328 | -0.16(-0.41%) |
Jul 18, 2019 | 40.00 | 40.40 | 39.47 | 40.21 | 756,284 | +0.08(+0.20%) |
Jul 17, 2019 | 39.97 | 40.35 | 39.75 | 40.13 | 712,664 | +0.15(+0.39%) |
Jul 16, 2019 | 39.84 | 40.26 | 39.65 | 39.97 | 523,233 | +0.04(+0.09%) |
Jul 15, 2019 | 39.22 | 40.11 | 39.02 | 39.94 | 824,312 | +0.78(+2.00%) |
Jul 12, 2019 | 38.98 | 39.40 | 38.83 | 39.15 | 535,813 | +0.32(+0.82%) |
Jul 11, 2019 | 38.89 | 39.18 | 38.38 | 38.83 | 780,168 | -0.03(-0.07%) |
Jul 10, 2019 | 39.18 | 39.28 | 38.40 | 38.86 | 576,968 | -0.28(-0.72%) |
Jul 09, 2019 | 39.36 | 39.48 | 38.60 | 39.14 | 593,130 | -0.36(-0.92%) |
Jul 08, 2019 | 39.96 | 40.22 | 39.23 | 39.51 | 399,089 | -0.59(-1.48%) |
Jul 05, 2019 | 39.34 | 40.24 | 39.34 | 40.10 | 456,900 | +0.64(+1.62%) |
Jul 03, 2019 | 39.18 | 39.61 | 39.10 | 39.46 | 278,442 | +0.32(+0.81%) |
Jul 02, 2019 | 39.31 | 39.36 | 38.81 | 39.14 | 541,126 | -0.13(-0.32%) |
Jul 01, 2019 | 40.19 | 40.31 | 38.88 | 39.27 | 738,811 | -0.56(-1.42%) |
Jun 28, 2019 | 39.90 | 40.27 | 39.49 | 39.84 | 850,035 | -0.18(-0.46%) |
Jun 27, 2019 | 39.22 | 40.07 | 39.18 | 40.02 | 527,822 | +0.81(+2.07%) |
Jun 26, 2019 | 39.76 | 39.96 | 38.81 | 39.21 | 555,109 | -0.50(-1.26%) |
Jun 25, 2019 | 39.53 | 40.01 | 39.28 | 39.71 | 764,033 | +0.15(+0.39%) |
Jun 24, 2019 | 40.40 | 40.68 | 39.48 | 39.55 | 579,750 | -0.73(-1.81%) |
Jun 21, 2019 | 40.27 | 40.68 | 40.23 | 40.28 | 773,976 | -0.26(-0.63%) |
Jun 20, 2019 | 39.63 | 40.90 | 39.22 | 40.54 | 806,708 | +0.05(+0.11%) |
Jun 19, 2019 | 41.55 | 41.58 | 40.25 | 40.49 | 574,064 | -1.01(-2.44%) |
Jun 18, 2019 | 42.09 | 42.15 | 41.32 | 41.50 | 567,706 | -0.17(-0.42%) |
Jun 17, 2019 | 41.41 | 41.86 | 41.20 | 41.68 | 803,905 | +0.34(+0.82%) |
Jun 14, 2019 | 41.55 | 42.05 | 41.18 | 41.34 | 660,711 | -0.16(-0.40%) |
Jun 13, 2019 | 41.20 | 41.91 | 41.20 | 41.50 | 781,150 | +0.19(+0.46%) |
Jun 12, 2019 | 41.58 | 41.85 | 41.05 | 41.31 | 566,101 | -0.27(-0.66%) |
Jun 11, 2019 | 41.28 | 41.79 | 41.28 | 41.58 | 622,959 | +0.57(+1.40%) |
Jun 10, 2019 | 40.66 | 41.53 | 40.64 | 41.01 | 590,130 | +0.46(+1.15%) |
Jun 07, 2019 | 40.78 | 41.16 | 40.50 | 40.55 | 462,937 | -0.24(-0.58%) |
Jun 06, 2019 | 40.31 | 40.98 | 40.02 | 40.78 | 664,143 | +0.34(+0.83%) |
Jun 05, 2019 | 41.45 | 41.45 | 40.35 | 40.45 | 667,695 | -0.80(-1.94%) |
Jun 04, 2019 | 40.23 | 41.33 | 40.23 | 41.25 | 622,529 | +0.43(+1.05%) |
Jun 03, 2019 | 39.26 | 40.82 | 38.98 | 40.82 | 854,654 | +1.41(+3.58%) |
May 31, 2019 | 39.70 | 39.82 | 39.17 | 39.41 | 836,535 | -0.66(-1.64%) |
May 30, 2019 | 39.60 | 40.33 | 39.57 | 40.06 | 933,457 | +0.47(+1.20%) |
May 29, 2019 | 40.47 | 40.74 | 39.37 | 39.59 | 962,771 | -0.94(-2.32%) |
May 28, 2019 | 40.96 | 41.37 | 40.21 | 40.53 | 1,293,661 | -0.31(-0.76%) |
May 24, 2019 | 41.95 | 41.97 | 40.40 | 40.84 | 1,252,169 | -0.91(-2.18%) |
May 23, 2019 | 43.55 | 43.73 | 41.64 | 41.75 | 925,745 | -2.14(-4.88%) |
May 22, 2019 | 43.90 | 44.14 | 43.53 | 43.89 | 427,289 | -0.05(-0.10%) |
May 21, 2019 | 43.79 | 44.36 | 43.74 | 43.94 | 492,277 | +0.24(+0.54%) |
May 20, 2019 | 43.59 | 43.87 | 43.26 | 43.70 | 683,497 | -0.07(-0.17%) |
May 17, 2019 | 43.01 | 44.02 | 42.69 | 43.77 | 741,489 | +0.60(+1.39%) |
May 16, 2019 | 43.05 | 44.05 | 42.93 | 43.17 | 791,127 | +0.14(+0.32%) |
May 15, 2019 | 43.12 | 43.58 | 42.75 | 43.03 | 670,537 | -0.20(-0.46%) |
May 14, 2019 | 43.25 | 43.55 | 42.97 | 43.23 | 640,361 | +0.30(+0.70%) |
May 13, 2019 | 42.69 | 43.22 | 42.53 | 42.93 | 938,498 | -0.29(-0.67%) |
May 10, 2019 | 43.04 | 43.41 | 42.90 | 43.22 | 691,388 | +0.05(+0.13%) |
May 09, 2019 | 42.77 | 43.33 | 42.30 | 43.17 | 1,082,729 | +0.14(+0.32%) |
May 08, 2019 | 43.47 | 43.84 | 42.59 | 43.03 | 1,302,386 | -0.52(-1.20%) |
May 07, 2019 | 44.74 | 44.86 | 43.22 | 43.56 | 1,027,262 | -1.39(-3.10%) |
May 06, 2019 | 44.79 | 45.62 | 44.06 | 44.95 | 912,499 | -0.30(-0.66%) |
May 03, 2019 | 45.30 | 45.91 | 44.68 | 45.25 | 948,228 | -0.07(-0.16%) |
May 02, 2019 | 46.28 | 46.28 | 43.63 | 45.32 | 2,198,076 | +0.95(+2.14%) |
May 01, 2019 | 45.00 | 45.15 | 44.27 | 44.37 | 1,433,146 | -0.51(-1.13%) |
Apr 30, 2019 | 46.10 | 46.15 | 43.91 | 44.88 | 1,299,937 | -1.12(-2.44%) |
Apr 29, 2019 | 45.32 | 46.11 | 45.29 | 46.00 | 944,175 | +0.68(+1.50%) |
Apr 26, 2019 | 44.71 | 45.62 | 44.61 | 45.32 | 733,163 | +0.75(+1.68%) |
Apr 25, 2019 | 44.36 | 44.97 | 43.97 | 44.57 | 715,949 | +0.24(+0.55%) |
Apr 24, 2019 | 43.98 | 44.74 | 43.97 | 44.33 | 450,918 | +0.59(+1.34%) |
Apr 23, 2019 | 43.22 | 44.09 | 43.22 | 43.74 | 840,731 | +0.63(+1.47%) |
Apr 22, 2019 | 42.40 | 43.19 | 42.40 | 43.11 | 736,811 | +0.55(+1.30%) |
Apr 18, 2019 | 41.73 | 42.75 | 41.73 | 42.55 | 845,337 | +0.78(+1.86%) |
Apr 17, 2019 | 42.83 | 42.89 | 41.77 | 41.78 | 521,979 | -0.96(-2.24%) |
Apr 16, 2019 | 42.94 | 42.94 | 42.00 | 42.74 | 1,024,985 | -0.03(-0.06%) |
Apr 15, 2019 | 43.21 | 43.58 | 42.75 | 42.76 | 776,431 | -0.33(-0.78%) |
Apr 12, 2019 | 42.80 | 43.21 | 42.66 | 43.10 | 615,685 | +0.37(+0.87%) |
Apr 11, 2019 | 43.44 | 43.48 | 42.55 | 42.73 | 941,183 | -0.66(-1.52%) |
Apr 10, 2019 | 43.20 | 43.46 | 42.88 | 43.39 | 457,924 | +0.24(+0.57%) |
Apr 09, 2019 | 43.44 | 43.53 | 42.88 | 43.14 | 646,316 | -0.54(-1.24%) |
Apr 08, 2019 | 44.17 | 44.50 | 43.60 | 43.69 | 713,551 | -0.44(-1.00%) |
Apr 05, 2019 | 43.95 | 44.47 | 43.69 | 44.13 | 666,854 | +0.33(+0.74%) |
Apr 04, 2019 | 43.38 | 43.85 | 42.91 | 43.80 | 691,045 | +0.47(+1.09%) |
Apr 03, 2019 | 43.96 | 44.16 | 43.13 | 43.33 | 649,811 | -0.28(-0.64%) |
Apr 02, 2019 | 44.02 | 44.02 | 43.18 | 43.61 | 830,515 | -0.35(-0.80%) |
Apr 01, 2019 | 44.32 | 44.52 | 43.83 | 43.97 | 721,670 | -0.30(-0.67%) |
Mar 29, 2019 | 44.19 | 44.45 | 43.88 | 44.27 | 901,921 | +0.38(+0.87%) |
Mar 28, 2019 | 42.79 | 43.94 | 42.79 | 43.88 | 660,622 | +1.25(+2.93%) |
Mar 27, 2019 | 42.90 | 43.30 | 42.57 | 42.64 | 601,248 | -0.20(-0.46%) |
Mar 26, 2019 | 42.16 | 43.19 | 42.16 | 42.84 | 982,630 | +0.69(+1.63%) |
Mar 25, 2019 | 41.38 | 42.28 | 41.22 | 42.15 | 617,180 | +0.85(+2.06%) |
Mar 22, 2019 | 41.03 | 41.64 | 40.99 | 41.30 | 788,532 | +0.14(+0.35%) |
Mar 21, 2019 | 40.25 | 41.46 | 40.25 | 41.15 | 673,323 | +0.98(+2.43%) |
Mar 20, 2019 | 41.46 | 41.46 | 40.16 | 40.18 | 805,589 | -1.29(-3.12%) |
Mar 19, 2019 | 41.87 | 42.16 | 41.19 | 41.47 | 682,583 | -0.37(-0.89%) |
Mar 18, 2019 | 42.02 | 42.02 | 41.49 | 41.84 | 597,103 | -0.15(-0.37%) |
Mar 15, 2019 | 42.36 | 42.41 | 41.78 | 41.99 | 915,846 | -0.30(-0.71%) |
Mar 14, 2019 | 41.90 | 42.53 | 41.81 | 42.29 | 643,926 | +0.41(+0.97%) |
Mar 13, 2019 | 42.05 | 42.22 | 41.79 | 41.89 | 746,130 | +0.03(+0.06%) |
Mar 12, 2019 | 42.09 | 42.09 | 41.59 | 41.86 | 809,511 | -0.15(-0.37%) |
Mar 11, 2019 | 41.75 | 42.26 | 41.59 | 42.01 | 756,140 | +0.27(+0.65%) |
Mar 08, 2019 | 41.89 | 42.10 | 41.55 | 41.74 | 510,473 | -0.26(-0.62%) |
Mar 07, 2019 | 42.21 | 42.21 | 41.70 | 42.00 | 790,486 | -0.19(-0.45%) |
Mar 06, 2019 | 42.45 | 42.70 | 42.05 | 42.19 | 902,334 | -0.05(-0.11%) |
Mar 05, 2019 | 41.12 | 42.42 | 41.12 | 42.24 | 1,119,141 | +1.11(+2.71%) |
Mar 04, 2019 | 42.41 | 42.41 | 41.03 | 41.13 | 1,144,981 | -1.27(-2.99%) |
Mar 01, 2019 | 42.65 | 42.94 | 42.01 | 42.39 | 874,403 | -0.11(-0.26%) |
Feb 28, 2019 | 42.32 | 42.90 | 42.14 | 42.50 | 823,884 | +0.44(+1.05%) |
Feb 27, 2019 | 41.40 | 42.20 | 41.40 | 42.06 | 591,755 | +0.52(+1.25%) |
Feb 26, 2019 | 41.78 | 41.80 | 41.43 | 41.54 | 829,250 | -0.22(-0.54%) |
Feb 25, 2019 | 42.90 | 42.90 | 41.59 | 41.76 | 1,273,634 | -0.94(-2.21%) |
Feb 22, 2019 | 43.99 | 44.13 | 42.24 | 42.71 | 1,600,275 | -1.18(-2.68%) |
Feb 21, 2019 | 42.09 | 44.99 | 42.09 | 43.88 | 3,406,783 | +2.21(+5.30%) |
Feb 20, 2019 | 41.62 | 42.05 | 41.34 | 41.67 | 1,805,293 | -0.11(-0.26%) |
Feb 19, 2019 | 42.26 | 42.62 | 41.21 | 41.78 | 1,187,017 | -0.48(-1.13%) |
Feb 15, 2019 | 42.39 | 42.84 | 42.07 | 42.26 | 1,121,272 | +0.13(+0.32%) |
Feb 14, 2019 | 41.54 | 42.35 | 41.38 | 42.12 | 633,539 | +0.76(+1.85%) |
Feb 13, 2019 | 41.49 | 41.49 | 40.67 | 41.36 | 585,551 | +0.04(+0.09%) |
Feb 12, 2019 | 41.13 | 41.84 | 41.02 | 41.32 | 483,562 | +0.33(+0.81%) |
Feb 11, 2019 | 41.46 | 41.80 | 40.87 | 40.99 | 725,346 | -0.47(-1.13%) |
Feb 08, 2019 | 41.32 | 41.64 | 41.12 | 41.46 | 580,501 | +0.07(+0.17%) |
Feb 07, 2019 | 41.26 | 41.95 | 40.86 | 41.39 | 509,724 | -0.04(-0.09%) |
Feb 06, 2019 | 41.60 | 41.79 | 40.86 | 41.42 | 660,230 | -0.24(-0.58%) |
Feb 05, 2019 | 41.44 | 42.02 | 41.29 | 41.66 | 618,277 | +0.37(+0.89%) |
Feb 04, 2019 | 40.52 | 41.48 | 40.52 | 41.30 | 708,470 | +0.89(+2.20%) |