Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.56 | 36.56 | 34.28 | 34.57 | 11,966 | -2.56(-6.89%) |
Jan 30, 2020 | 36.69 | 37.13 | 35.81 | 37.13 | 4,857 | -0.02(-0.06%) |
Jan 29, 2020 | 37.06 | 37.83 | 37.06 | 37.15 | 2,018 | +0.63(+1.73%) |
Jan 28, 2020 | 36.04 | 36.73 | 36.04 | 36.52 | 1,897 | +0.78(+2.18%) |
Jan 27, 2020 | 35.53 | 36.41 | 35.53 | 35.74 | 12,875 | -2.17(-5.72%) |
Jan 24, 2020 | 38.92 | 38.92 | 37.04 | 37.91 | 5,722 | -0.66(-1.71%) |
Jan 23, 2020 | 37.32 | 38.57 | 37.32 | 38.57 | 3,861 | +1.27(+3.41%) |
Jan 22, 2020 | 37.30 | 37.57 | 37.19 | 37.29 | 3,034 | -0.53(-1.41%) |
Jan 21, 2020 | 38.81 | 38.81 | 37.67 | 37.83 | 6,840 | -1.35(-3.43%) |
Jan 17, 2020 | 39.26 | 39.67 | 39.09 | 39.17 | 8,116 | +0.08(+0.21%) |
Jan 16, 2020 | 38.26 | 39.11 | 38.26 | 39.09 | 7,241 | +1.07(+2.81%) |
Jan 15, 2020 | 37.84 | 38.21 | 37.84 | 38.02 | 2,517 | +0.19(+0.50%) |
Jan 14, 2020 | 38.29 | 38.29 | 37.83 | 37.83 | 2,713 | -0.10(-0.26%) |
Jan 13, 2020 | 37.35 | 37.93 | 37.18 | 37.93 | 3,760 | +0.93(+2.51%) |
Jan 10, 2020 | 37.96 | 37.96 | 36.97 | 37.00 | 3,017 | -0.79(-2.09%) |
Jan 09, 2020 | 37.92 | 37.92 | 37.51 | 37.79 | 6,567 | +0.51(+1.38%) |
Jan 08, 2020 | 36.87 | 37.76 | 36.87 | 37.28 | 4,189 | +0.28(+0.76%) |
Jan 07, 2020 | 36.81 | 37.27 | 36.81 | 37.00 | 4,986 | -0.07(-0.20%) |
Jan 06, 2020 | 36.80 | 37.07 | 36.30 | 37.07 | 3,235 | -0.13(-0.36%) |
Jan 03, 2020 | 36.50 | 37.21 | 36.50 | 37.21 | 1,248 | -0.00(-0.00%) |
Jan 02, 2020 | 36.07 | 37.24 | 36.07 | 37.21 | 13,336 | +1.85(+5.24%) |
Dec 31, 2019 | 35.22 | 35.38 | 34.96 | 35.36 | 16,024 | -0.07(-0.19%) |
Dec 30, 2019 | 35.84 | 35.84 | 35.37 | 35.42 | 4,239 | -0.64(-1.76%) |
Dec 27, 2019 | 36.11 | 36.12 | 36.06 | 36.06 | 1,248 | +0.08(+0.22%) |
Dec 26, 2019 | 35.76 | 35.98 | 35.70 | 35.98 | 2,050 | +0.19(+0.52%) |
Dec 24, 2019 | 35.93 | 35.93 | 35.79 | 35.79 | 1,040 | -0.43(-1.19%) |
Dec 23, 2019 | 35.90 | 36.33 | 35.90 | 36.22 | 1,731 | +0.62(+1.74%) |
Dec 20, 2019 | 34.90 | 35.60 | 34.90 | 35.60 | 3,753 | +0.72(+2.07%) |
Dec 19, 2019 | 34.67 | 34.89 | 34.67 | 34.88 | 2,880 | +0.21(+0.59%) |
Dec 18, 2019 | 35.00 | 35.00 | 34.45 | 34.68 | 5,930 | -0.47(-1.34%) |
Dec 17, 2019 | 35.20 | 35.32 | 35.11 | 35.15 | 5,122 | -0.10(-0.28%) |
Dec 16, 2019 | 36.22 | 36.22 | 35.24 | 35.24 | 3,769 | -0.04(-0.11%) |
Dec 13, 2019 | 35.72 | 36.06 | 35.25 | 35.28 | 3,753 | -0.42(-1.19%) |
Dec 12, 2019 | 34.55 | 36.13 | 34.55 | 35.71 | 10,381 | +1.05(+3.04%) |
Dec 11, 2019 | 34.29 | 34.65 | 34.13 | 34.65 | 2,299 | +0.70(+2.05%) |
Dec 10, 2019 | 33.96 | 34.08 | 33.91 | 33.96 | 2,533 | -0.20(-0.58%) |
Dec 09, 2019 | 34.41 | 34.41 | 34.12 | 34.15 | 1,193 | -0.44(-1.28%) |
Dec 06, 2019 | 34.64 | 34.64 | 34.52 | 34.59 | 7,090 | +1.35(+4.05%) |
Dec 05, 2019 | 33.51 | 33.51 | 33.00 | 33.25 | 4,076 | +0.01(+0.02%) |
Dec 04, 2019 | 33.95 | 33.98 | 33.24 | 33.24 | 3,290 | +0.15(+0.47%) |
Dec 03, 2019 | 32.74 | 33.09 | 32.50 | 33.09 | 39,009 | -1.04(-3.06%) |
Dec 02, 2019 | 35.58 | 35.71 | 34.13 | 34.13 | 8,548 | -1.64(-4.59%) |
Nov 29, 2019 | 35.93 | 36.02 | 35.77 | 35.77 | 10,009 | -0.60(-1.64%) |
Nov 27, 2019 | 36.59 | 36.59 | 36.10 | 36.37 | 11,260 | -0.13(-0.36%) |
Nov 26, 2019 | 36.47 | 36.50 | 36.31 | 36.50 | 3,508 | +0.43(+1.18%) |
Nov 25, 2019 | 35.65 | 36.21 | 35.65 | 36.07 | 6,915 | +0.71(+2.02%) |
Nov 22, 2019 | 35.13 | 35.36 | 34.80 | 35.36 | 1,876 | +0.54(+1.56%) |
Nov 21, 2019 | 34.96 | 35.09 | 34.75 | 34.81 | 3,795 | -0.14(-0.41%) |
Nov 20, 2019 | 35.50 | 35.53 | 34.62 | 34.96 | 8,480 | -0.79(-2.21%) |
Nov 19, 2019 | 35.87 | 35.89 | 35.75 | 35.75 | 1,634 | -0.10(-0.29%) |
Nov 18, 2019 | 36.68 | 36.68 | 35.81 | 35.85 | 7,402 | -0.33(-0.90%) |
Nov 15, 2019 | 36.20 | 36.50 | 36.08 | 36.18 | 13,345 | +0.66(+1.85%) |
Nov 14, 2019 | 35.39 | 35.73 | 35.31 | 35.52 | 2,228 | +0.32(+0.91%) |
Nov 13, 2019 | 35.08 | 35.54 | 35.08 | 35.20 | 11,300 | -0.46(-1.29%) |
Nov 12, 2019 | 36.27 | 36.27 | 35.51 | 35.66 | 14,164 | -0.01(-0.04%) |
Nov 11, 2019 | 35.54 | 35.85 | 35.01 | 35.67 | 7,790 | +0.11(+0.30%) |
Nov 08, 2019 | 35.09 | 35.64 | 35.09 | 35.56 | 34,720 | +0.14(+0.41%) |
Nov 07, 2019 | 35.86 | 36.16 | 35.39 | 35.42 | 15,435 | +0.36(+1.04%) |
Nov 06, 2019 | 34.90 | 35.05 | 34.71 | 35.05 | 6,978 | +0.01(+0.03%) |
Nov 05, 2019 | 35.16 | 35.45 | 35.01 | 35.04 | 14,105 | +0.25(+0.73%) |
Nov 04, 2019 | 34.45 | 34.79 | 34.18 | 34.79 | 4,872 | +1.23(+3.66%) |
Nov 01, 2019 | 32.59 | 33.56 | 32.48 | 33.56 | 5,734 | +2.02(+6.42%) |
Oct 31, 2019 | 32.30 | 32.30 | 31.31 | 31.54 | 4,980 | -1.16(-3.55%) |
Oct 30, 2019 | 32.13 | 32.71 | 32.07 | 32.70 | 4,585 | +0.32(+0.99%) |
Oct 29, 2019 | 31.88 | 32.61 | 31.88 | 32.38 | 1,863 | +0.32(+1.00%) |
Oct 28, 2019 | 32.11 | 32.41 | 31.98 | 32.06 | 8,230 | +0.22(+0.68%) |
Oct 25, 2019 | 31.71 | 31.90 | 31.70 | 31.84 | 1,042 | +0.57(+1.81%) |
Oct 24, 2019 | 31.10 | 31.28 | 31.07 | 31.28 | 917 | +0.23(+0.74%) |
Oct 23, 2019 | 31.14 | 31.14 | 30.92 | 31.05 | 2,069 | -0.10(-0.31%) |
Oct 22, 2019 | 30.84 | 31.14 | 30.81 | 31.14 | 3,553 | +0.74(+2.44%) |
Oct 21, 2019 | 30.39 | 30.45 | 30.39 | 30.40 | 393 | +0.46(+1.55%) |
Oct 18, 2019 | 30.25 | 30.25 | 29.87 | 29.94 | 2,085 | -0.71(-2.30%) |
Oct 17, 2019 | 31.07 | 31.25 | 30.65 | 30.65 | 8,915 | +0.41(+1.35%) |
Oct 16, 2019 | 30.18 | 30.24 | 30.18 | 30.24 | 608 | -0.07(-0.23%) |
Oct 15, 2019 | 30.33 | 30.47 | 30.29 | 30.31 | 1,719 | +0.73(+2.46%) |
Oct 14, 2019 | 29.69 | 29.75 | 29.58 | 29.58 | 40,880 | -0.28(-0.92%) |
Oct 11, 2019 | 29.84 | 30.45 | 29.71 | 29.86 | 12,094 | +1.74(+6.18%) |
Oct 10, 2019 | 27.71 | 28.25 | 27.71 | 28.12 | 3,823 | +0.66(+2.39%) |
Oct 09, 2019 | 27.15 | 27.46 | 27.15 | 27.46 | 673 | +0.71(+2.66%) |
Oct 08, 2019 | 26.85 | 27.33 | 26.75 | 26.75 | 3,542 | -1.43(-5.07%) |
Oct 07, 2019 | 27.90 | 28.18 | 27.90 | 28.18 | 1,958 | -0.35(-1.24%) |
Oct 04, 2019 | 28.53 | 28.53 | 28.53 | 28.53 | 312 | +1.02(+3.72%) |
Oct 03, 2019 | 26.85 | 27.51 | 26.41 | 27.51 | 4,869 | +0.38(+1.41%) |
Oct 02, 2019 | 27.95 | 27.95 | 26.47 | 27.12 | 5,216 | -1.67(-5.80%) |
Oct 01, 2019 | 31.68 | 31.68 | 28.78 | 28.79 | 18,079 | -2.29(-7.36%) |
Sep 30, 2019 | 31.26 | 31.26 | 31.08 | 31.08 | 1,480 | +0.36(+1.16%) |
Sep 27, 2019 | 31.25 | 31.25 | 30.37 | 30.72 | 834 | -0.45(-1.43%) |
Sep 26, 2019 | 31.13 | 31.39 | 30.79 | 31.17 | 2,450 | +0.03(+0.08%) |
Sep 25, 2019 | 31.14 | 31.14 | 31.14 | 31.14 | 10 | +0.70(+2.30%) |
Sep 24, 2019 | 32.07 | 32.07 | 30.11 | 30.45 | 5,253 | -0.63(-2.04%) |
Sep 23, 2019 | 30.57 | 31.15 | 30.57 | 31.08 | 5,914 | -0.27(-0.85%) |
Sep 20, 2019 | 31.83 | 31.92 | 30.95 | 31.35 | 3,975 | -0.55(-1.72%) |
Sep 19, 2019 | 32.33 | 32.50 | 31.90 | 31.90 | 713 | -0.47(-1.44%) |
Sep 18, 2019 | 31.88 | 32.36 | 31.85 | 32.36 | 793 | -0.18(-0.56%) |
Sep 17, 2019 | 32.54 | 32.54 | 32.54 | 32.54 | 197 | +0.01(+0.02%) |
Sep 16, 2019 | 32.58 | 32.58 | 32.54 | 32.54 | 356 | -0.12(-0.38%) |
Sep 13, 2019 | 32.49 | 32.96 | 32.49 | 32.66 | 11,090 | +0.42(+1.29%) |
Sep 12, 2019 | 32.01 | 32.25 | 31.78 | 32.25 | 6,264 | +0.25(+0.78%) |
Sep 11, 2019 | 31.46 | 32.00 | 31.35 | 32.00 | 4,643 | +0.93(+3.00%) |
Sep 10, 2019 | 30.11 | 31.06 | 30.11 | 31.06 | 5,127 | +0.73(+2.40%) |
Sep 09, 2019 | 30.70 | 30.70 | 30.20 | 30.33 | 4,888 | +0.29(+0.95%) |
Sep 06, 2019 | 30.17 | 30.27 | 30.05 | 30.05 | 1,255 | +0.07(+0.23%) |
Sep 05, 2019 | 29.88 | 30.22 | 29.88 | 29.98 | 2,498 | +1.56(+5.51%) |
Sep 04, 2019 | 28.29 | 28.42 | 28.16 | 28.42 | 811 | +1.09(+3.98%) |
Sep 03, 2019 | 27.01 | 27.33 | 26.96 | 27.33 | 1,710 | -1.21(-4.24%) |
Aug 30, 2019 | 28.49 | 28.96 | 28.42 | 28.54 | 3,975 | +0.32(+1.14%) |
Aug 29, 2019 | 28.22 | 28.22 | 28.22 | 28.22 | 646 | +1.48(+5.53%) |
Aug 28, 2019 | 25.43 | 26.74 | 25.43 | 26.74 | 788 | +0.78(+3.00%) |
Aug 27, 2019 | 26.05 | 26.05 | 25.93 | 25.96 | 919 | -0.19(-0.73%) |
Aug 26, 2019 | 26.56 | 26.56 | 25.68 | 26.15 | 2,381 | +0.41(+1.60%) |
Aug 23, 2019 | 27.83 | 27.83 | 25.38 | 25.74 | 5,231 | -2.34(-8.33%) |
Aug 22, 2019 | 27.91 | 28.08 | 27.59 | 28.08 | 6,525 | +0.16(+0.58%) |
Aug 21, 2019 | 27.99 | 27.99 | 27.92 | 27.92 | 763 | +0.52(+1.91%) |
Aug 20, 2019 | 27.55 | 27.55 | 27.39 | 27.39 | 209 | -0.60(-2.16%) |
Aug 19, 2019 | 27.90 | 28.00 | 27.83 | 28.00 | 313 | +0.81(+2.99%) |
Aug 16, 2019 | 26.63 | 27.18 | 26.63 | 27.18 | 313 | +1.50(+5.85%) |
Aug 15, 2019 | 25.69 | 25.93 | 25.60 | 25.68 | 1,008 | -0.17(-0.68%) |
Aug 14, 2019 | 27.01 | 27.15 | 25.85 | 25.85 | 447 | -2.38(-8.43%) |
Aug 13, 2019 | 28.60 | 28.74 | 28.24 | 28.24 | 1,114 | -0.33(-1.15%) |
Aug 12, 2019 | 28.56 | 28.56 | 28.56 | 189 | +0.00(+0.00%) | |
Aug 09, 2019 | 28.77 | 28.77 | 28.32 | 28.56 | 2,092 | -0.63(-2.17%) |
Aug 08, 2019 | 28.57 | 29.20 | 28.57 | 29.20 | 1,215 | +1.41(+5.06%) |
Aug 07, 2019 | 26.69 | 27.79 | 26.69 | 27.79 | 2,009 | -0.09(-0.34%) |
Aug 06, 2019 | 27.01 | 27.89 | 27.01 | 27.89 | 1,892 | +1.06(+3.94%) |
Aug 05, 2019 | 28.04 | 28.04 | 26.23 | 26.83 | 8,804 | -2.34(-8.02%) |
Aug 02, 2019 | 29.36 | 29.36 | 28.75 | 29.17 | 4,185 | -0.58(-1.94%) |
Aug 01, 2019 | 31.62 | 31.78 | 29.75 | 29.75 | 5,429 | -1.96(-6.19%) |
Jul 31, 2019 | 32.51 | 32.51 | 31.71 | 31.71 | 1,897 | -0.83(-2.56%) |
Jul 30, 2019 | 31.92 | 32.55 | 31.92 | 32.54 | 2,933 | +0.22(+0.69%) |
Jul 29, 2019 | 32.27 | 32.32 | 32.18 | 32.32 | 1,319 | -0.17(-0.52%) |
Jul 26, 2019 | 32.34 | 32.60 | 32.34 | 32.49 | 5,649 | -0.11(-0.32%) |
Jul 25, 2019 | 32.75 | 33.14 | 32.59 | 32.59 | 3,318 | -0.25(-0.75%) |
Jul 24, 2019 | 32.13 | 32.91 | 32.13 | 32.84 | 3,966 | +0.41(+1.25%) |
Jul 23, 2019 | 31.64 | 32.48 | 31.64 | 32.43 | 1,709 | +1.12(+3.59%) |
Jul 22, 2019 | 31.23 | 31.31 | 31.08 | 31.31 | 538 | -0.01(-0.02%) |
Jul 19, 2019 | 31.24 | 31.64 | 31.24 | 31.32 | 2,929 | +0.62(+2.02%) |
Jul 18, 2019 | 30.47 | 30.69 | 30.24 | 30.69 | 2,950 | +0.09(+0.28%) |
Jul 17, 2019 | 32.41 | 32.41 | 30.61 | 30.61 | 7,945 | -2.15(-6.57%) |
Jul 16, 2019 | 32.68 | 32.85 | 32.59 | 32.76 | 2,659 | +0.74(+2.31%) |
Jul 15, 2019 | 32.02 | 32.09 | 31.95 | 32.02 | 2,914 | -0.42(-1.30%) |
Jul 12, 2019 | 31.81 | 32.45 | 31.66 | 32.44 | 5,649 | +1.65(+5.35%) |
Jul 11, 2019 | 30.23 | 30.80 | 30.23 | 30.80 | 1,363 | +0.59(+1.97%) |
Jul 10, 2019 | 30.19 | 30.51 | 30.19 | 30.20 | 2,507 | -0.33(-1.07%) |
Jul 09, 2019 | 30.01 | 30.53 | 30.01 | 30.53 | 2,778 | -0.12(-0.40%) |
Jul 08, 2019 | 31.03 | 31.03 | 30.60 | 30.65 | 4,592 | -0.66(-2.10%) |
Jul 05, 2019 | 31.03 | 31.31 | 30.21 | 31.31 | 2,511 | -0.50(-1.59%) |
Jul 03, 2019 | 31.36 | 31.82 | 31.36 | 31.82 | 418 | +0.52(+1.67%) |
Jul 02, 2019 | 31.31 | 31.49 | 31.24 | 31.29 | 3,306 | -0.22(-0.70%) |
Jul 01, 2019 | 32.78 | 32.78 | 31.14 | 31.51 | 7,641 | +0.18(+0.56%) |
Jun 28, 2019 | 30.58 | 31.34 | 30.58 | 31.34 | 1,150 | +0.95(+3.13%) |
Jun 27, 2019 | 30.26 | 30.38 | 30.26 | 30.38 | 674 | +0.09(+0.28%) |
Jun 26, 2019 | 30.22 | 30.53 | 30.22 | 30.30 | 2,432 | +0.13(+0.42%) |
Jun 25, 2019 | 30.44 | 30.55 | 30.17 | 30.17 | 7,155 | -0.67(-2.18%) |
Jun 24, 2019 | 31.02 | 31.08 | 30.85 | 30.85 | 1,909 | -0.28(-0.90%) |
Jun 21, 2019 | 31.83 | 31.83 | 31.10 | 31.12 | 2,938 | -0.37(-1.17%) |
Jun 20, 2019 | 30.61 | 31.68 | 30.61 | 31.49 | 4,136 | +1.36(+4.51%) |
Jun 19, 2019 | 29.94 | 30.15 | 29.81 | 30.14 | 2,701 | +0.06(+0.20%) |
Jun 18, 2019 | 29.24 | 30.15 | 29.24 | 30.07 | 1,214 | +1.60(+5.63%) |
Jun 17, 2019 | 28.72 | 28.72 | 28.47 | 28.47 | 330 | -0.38(-1.33%) |
Jun 14, 2019 | 28.61 | 28.86 | 28.61 | 28.86 | 734 | -0.20(-0.70%) |
Jun 13, 2019 | 28.85 | 29.06 | 28.73 | 29.06 | 2,320 | +0.39(+1.36%) |
Jun 12, 2019 | 28.38 | 28.73 | 28.38 | 28.67 | 13,979 | +0.16(+0.57%) |
Jun 11, 2019 | 28.50 | 28.51 | 28.50 | 28.51 | 741 | -0.77(-2.64%) |
Jun 10, 2019 | 30.47 | 30.47 | 29.28 | 29.28 | 5,687 | +0.05(+0.18%) |
Jun 07, 2019 | 29.03 | 29.33 | 29.03 | 29.23 | 2,938 | +0.71(+2.47%) |
Jun 06, 2019 | 28.00 | 28.57 | 28.00 | 28.53 | 4,248 | +0.12(+0.41%) |
Jun 05, 2019 | 28.08 | 28.41 | 27.73 | 28.41 | 5,375 | +0.88(+3.20%) |
Jun 04, 2019 | 26.58 | 27.53 | 26.58 | 27.53 | 8,106 | +1.83(+7.13%) |
Jun 03, 2019 | 25.03 | 25.70 | 25.03 | 25.70 | 3,282 | +0.48(+1.89%) |
May 31, 2019 | 25.33 | 25.33 | 25.22 | 25.22 | 419 | -1.12(-4.25%) |
May 30, 2019 | 26.55 | 26.55 | 26.34 | 26.34 | 805 | +0.34(+1.31%) |
May 29, 2019 | 25.95 | 26.08 | 25.95 | 26.00 | 20,224 | -0.65(-2.43%) |
May 28, 2019 | 27.13 | 27.14 | 26.64 | 26.64 | 970 | -0.79(-2.88%) |
May 24, 2019 | 27.43 | 27.43 | 27.43 | 27.43 | 734 | +0.75(+2.82%) |
May 23, 2019 | 26.86 | 27.47 | 26.68 | 26.68 | 2,066 | -1.79(-6.30%) |
May 22, 2019 | 28.72 | 28.72 | 28.48 | 28.48 | 857 | -0.67(-2.28%) |
May 21, 2019 | 28.83 | 29.14 | 28.64 | 29.14 | 6,372 | +0.95(+3.38%) |
May 20, 2019 | 28.20 | 28.30 | 27.83 | 28.19 | 12,674 | -0.35(-1.23%) |
May 17, 2019 | 28.50 | 29.17 | 28.38 | 28.54 | 6,296 | -0.81(-2.77%) |
May 16, 2019 | 28.83 | 29.36 | 28.81 | 29.35 | 3,330 | +0.72(+2.52%) |
May 15, 2019 | 28.63 | 28.63 | 27.99 | 28.63 | 642 | +0.09(+0.31%) |
May 14, 2019 | 28.15 | 29.04 | 28.15 | 28.54 | 6,015 | +0.91(+3.29%) |
May 13, 2019 | 27.84 | 27.85 | 27.09 | 27.63 | 5,018 | -2.41(-8.03%) |
May 10, 2019 | 29.41 | 30.32 | 28.33 | 30.04 | 10,179 | +0.23(+0.76%) |
May 09, 2019 | 28.93 | 29.83 | 28.73 | 29.82 | 5,469 | -0.18(-0.59%) |
May 08, 2019 | 30.11 | 30.59 | 29.97 | 29.99 | 7,496 | +0.05(+0.15%) |
May 07, 2019 | 30.46 | 30.64 | 29.27 | 29.95 | 14,919 | -2.01(-6.30%) |
May 06, 2019 | 30.39 | 32.07 | 30.39 | 31.96 | 8,426 | -0.98(-2.96%) |
May 03, 2019 | 32.18 | 32.94 | 32.18 | 32.94 | 4,827 | +1.26(+3.96%) |
May 02, 2019 | 32.40 | 32.40 | 31.06 | 31.68 | 3,389 | -0.23(-0.71%) |
May 01, 2019 | 32.76 | 32.96 | 31.91 | 31.91 | 3,997 | -0.67(-2.06%) |
Apr 30, 2019 | 32.08 | 32.67 | 32.08 | 32.58 | 8,054 | +0.49(+1.52%) |
Apr 29, 2019 | 31.69 | 32.36 | 31.69 | 32.09 | 8,788 | +0.29(+0.90%) |
Apr 26, 2019 | 30.96 | 31.81 | 30.96 | 31.81 | 13,957 | +0.57(+1.81%) |
Apr 25, 2019 | 32.51 | 32.51 | 31.03 | 31.24 | 11,256 | -1.98(-5.95%) |
Apr 24, 2019 | 33.39 | 33.62 | 33.22 | 33.22 | 7,950 | -0.29(-0.86%) |
Apr 23, 2019 | 32.91 | 33.70 | 32.91 | 33.51 | 10,380 | +0.91(+2.79%) |
Apr 22, 2019 | 32.68 | 32.90 | 32.59 | 32.60 | 6,920 | -0.31(-0.93%) |
Apr 18, 2019 | 32.44 | 33.02 | 32.40 | 32.90 | 32,427 | +0.95(+2.98%) |
Apr 17, 2019 | 32.10 | 32.10 | 31.88 | 31.95 | 5,898 | +0.25(+0.78%) |
Apr 16, 2019 | 31.54 | 31.83 | 31.46 | 31.71 | 2,543 | +0.48(+1.55%) |
Apr 15, 2019 | 31.81 | 31.81 | 31.13 | 31.22 | 4,078 | -0.44(-1.39%) |
Apr 12, 2019 | 31.67 | 31.67 | 31.16 | 31.66 | 10,599 | +1.08(+3.52%) |
Apr 11, 2019 | 30.13 | 30.59 | 30.13 | 30.59 | 1,872 | +0.92(+3.10%) |
Apr 10, 2019 | 29.49 | 29.77 | 29.21 | 29.67 | 2,329 | -0.02(-0.06%) |
Apr 09, 2019 | 29.95 | 30.08 | 29.68 | 29.68 | 5,748 | -1.35(-4.36%) |
Apr 08, 2019 | 30.60 | 31.04 | 30.40 | 31.04 | 4,691 | -0.42(-1.34%) |
Apr 05, 2019 | 31.47 | 31.61 | 31.40 | 31.46 | 8,080 | +0.21(+0.68%) |
Apr 04, 2019 | 31.26 | 31.45 | 31.12 | 31.24 | 6,378 | +0.52(+1.70%) |
Apr 03, 2019 | 31.22 | 31.31 | 30.48 | 30.72 | 6,946 | -0.25(-0.80%) |
Apr 02, 2019 | 30.87 | 31.24 | 30.76 | 30.97 | 4,342 | -0.01(-0.02%) |
Apr 01, 2019 | 30.10 | 30.97 | 29.99 | 30.97 | 4,813 | +1.81(+6.21%) |
Mar 29, 2019 | 29.06 | 29.16 | 28.92 | 29.16 | 4,512 | +0.80(+2.81%) |
Mar 28, 2019 | 28.16 | 28.36 | 28.16 | 28.36 | 984 | +0.68(+2.44%) |
Mar 27, 2019 | 27.83 | 27.96 | 27.61 | 27.69 | 15,838 | +0.09(+0.34%) |
Mar 26, 2019 | 27.69 | 27.74 | 27.59 | 27.59 | 2,332 | +0.56(+2.08%) |
Mar 25, 2019 | 27.05 | 27.10 | 26.74 | 27.03 | 4,076 | +0.12(+0.46%) |
Mar 22, 2019 | 28.21 | 28.21 | 26.91 | 26.91 | 21,198 | -1.93(-6.70%) |
Mar 21, 2019 | 28.62 | 29.02 | 28.55 | 28.84 | 3,387 | +0.75(+2.66%) |
Mar 20, 2019 | 28.01 | 28.62 | 27.71 | 28.09 | 8,050 | -0.46(-1.63%) |
Mar 19, 2019 | 29.31 | 29.44 | 28.49 | 28.56 | 7,405 | -0.42(-1.44%) |
Mar 18, 2019 | 28.11 | 29.00 | 28.11 | 28.98 | 6,554 | +0.79(+2.79%) |
Mar 15, 2019 | 28.48 | 28.60 | 28.15 | 28.19 | 13,260 | -0.26(-0.91%) |
Mar 14, 2019 | 28.53 | 28.64 | 28.35 | 28.45 | 8,842 | -0.29(-1.00%) |
Mar 13, 2019 | 28.26 | 29.01 | 28.26 | 28.74 | 4,095 | +0.78(+2.78%) |
Mar 12, 2019 | 28.21 | 28.53 | 27.91 | 27.96 | 11,772 | -0.80(-2.78%) |
Mar 11, 2019 | 27.07 | 28.76 | 27.07 | 28.76 | 7,649 | +0.71(+2.55%) |
Mar 08, 2019 | 27.15 | 28.05 | 27.15 | 28.05 | 12,207 | -0.20(-0.70%) |
Mar 07, 2019 | 28.40 | 28.48 | 27.56 | 28.24 | 11,056 | -0.50(-1.75%) |
Mar 06, 2019 | 29.41 | 29.45 | 28.70 | 28.75 | 37,580 | -1.03(-3.44%) |
Mar 05, 2019 | 30.25 | 30.25 | 29.77 | 29.77 | 8,836 | -0.48(-1.59%) |
Mar 04, 2019 | 31.34 | 31.41 | 29.53 | 30.25 | 16,919 | -0.43(-1.39%) |
Mar 01, 2019 | 31.36 | 31.36 | 30.19 | 30.68 | 26,836 | +0.11(+0.36%) |
Feb 28, 2019 | 30.74 | 30.81 | 30.57 | 30.57 | 2,111 | -0.33(-1.06%) |
Feb 27, 2019 | 30.45 | 30.90 | 30.28 | 30.90 | 10,272 | +0.31(+1.02%) |
Feb 26, 2019 | 30.38 | 31.05 | 30.38 | 30.59 | 27,703 | -0.25(-0.80%) |
Feb 25, 2019 | 31.36 | 32.18 | 30.81 | 30.83 | 19,465 | +0.43(+1.41%) |
Feb 22, 2019 | 29.93 | 30.41 | 29.93 | 30.41 | 10,418 | +0.54(+1.82%) |
Feb 21, 2019 | 29.96 | 30.08 | 29.58 | 29.86 | 7,651 | -0.35(-1.17%) |
Feb 20, 2019 | 29.85 | 30.27 | 29.85 | 30.22 | 6,811 | +0.41(+1.39%) |
Feb 19, 2019 | 29.64 | 30.06 | 29.38 | 29.80 | 40,291 | -0.01(-0.05%) |
Feb 15, 2019 | 28.85 | 29.83 | 28.85 | 29.82 | 24,626 | +1.03(+3.56%) |
Feb 14, 2019 | 29.01 | 29.02 | 28.51 | 28.79 | 26,102 | -0.40(-1.36%) |
Feb 13, 2019 | 28.91 | 29.36 | 28.89 | 29.19 | 23,184 | +0.56(+1.95%) |
Feb 12, 2019 | 28.05 | 28.76 | 28.02 | 28.63 | 19,120 | +1.28(+4.70%) |
Feb 11, 2019 | 27.44 | 27.44 | 27.16 | 27.35 | 13,916 | +0.60(+2.23%) |
Feb 08, 2019 | 26.23 | 26.75 | 25.99 | 26.75 | 15,259 | -0.05(-0.17%) |
Feb 07, 2019 | 26.84 | 27.02 | 26.23 | 26.79 | 13,666 | -0.56(-2.05%) |
Feb 06, 2019 | 27.39 | 27.59 | 27.17 | 27.36 | 8,209 | +0.01(+0.05%) |
Feb 05, 2019 | 26.81 | 27.34 | 26.69 | 27.34 | 9,268 | +0.74(+2.80%) |
Feb 04, 2019 | 25.84 | 26.60 | 25.70 | 26.60 | 8,445 | +0.91(+3.56%) |