Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.60 | 36.73 | 36.50 | 36.73 | 44,675 | +0.16(+0.45%) |
Dec 30, 2019 | 36.79 | 36.79 | 36.53 | 36.56 | 26,334 | -0.22(-0.61%) |
Dec 27, 2019 | 36.92 | 36.92 | 36.74 | 36.79 | 30,439 | +0.07(+0.19%) |
Dec 26, 2019 | 36.63 | 36.72 | 36.58 | 36.72 | 42,433 | +0.15(+0.40%) |
Dec 24, 2019 | 36.52 | 36.58 | 36.50 | 36.57 | 26,504 | -0.03(-0.09%) |
Dec 23, 2019 | 36.63 | 36.63 | 36.48 | 36.61 | 367,600 | -0.02(-0.05%) |
Dec 20, 2019 | 36.63 | 36.69 | 36.59 | 36.63 | 18,600 | +0.00(+0.00%) |
Dec 19, 2019 | 36.52 | 36.63 | 36.52 | 36.63 | 44,735 | +0.03(+0.07%) |
Dec 18, 2019 | 36.58 | 36.68 | 36.56 | 36.60 | 56,838 | -0.07(-0.19%) |
Dec 17, 2019 | 36.66 | 36.75 | 36.63 | 36.67 | 98,305 | -0.13(-0.35%) |
Dec 16, 2019 | 36.76 | 36.84 | 36.76 | 36.80 | 57,699 | +0.38(+1.04%) |
Dec 13, 2019 | 36.56 | 36.61 | 36.33 | 36.42 | 27,901 | +0.28(+0.79%) |
Dec 12, 2019 | 35.87 | 36.17 | 35.86 | 36.14 | 71,168 | +0.27(+0.74%) |
Dec 11, 2019 | 35.71 | 35.87 | 35.71 | 35.87 | 72,362 | +0.19(+0.53%) |
Dec 10, 2019 | 35.59 | 35.72 | 35.52 | 35.68 | 61,147 | +0.04(+0.12%) |
Dec 09, 2019 | 35.71 | 35.82 | 35.64 | 35.64 | 53,896 | -0.11(-0.31%) |
Dec 06, 2019 | 35.70 | 35.77 | 35.67 | 35.75 | 25,808 | +0.33(+0.92%) |
Dec 05, 2019 | 35.52 | 35.52 | 35.38 | 35.42 | 45,603 | -0.07(-0.19%) |
Dec 04, 2019 | 35.38 | 35.51 | 35.38 | 35.49 | 65,138 | +0.34(+0.98%) |
Dec 03, 2019 | 34.97 | 35.17 | 34.88 | 35.15 | 106,503 | -0.17(-0.49%) |
Dec 02, 2019 | 35.47 | 35.47 | 35.25 | 35.32 | 40,880 | -0.27(-0.75%) |
Nov 29, 2019 | 35.52 | 35.59 | 35.51 | 35.59 | 37,666 | -0.21(-0.58%) |
Nov 27, 2019 | 35.74 | 35.83 | 35.74 | 35.79 | 29,529 | +0.08(+0.22%) |
Nov 26, 2019 | 35.69 | 35.74 | 35.66 | 35.71 | 25,811 | -0.06(-0.17%) |
Nov 25, 2019 | 35.65 | 35.80 | 35.65 | 35.78 | 76,089 | +0.28(+0.78%) |
Nov 22, 2019 | 35.56 | 35.62 | 35.47 | 35.50 | 32,319 | +0.03(+0.10%) |
Nov 21, 2019 | 35.47 | 35.50 | 35.38 | 35.46 | 63,803 | +0.02(+0.05%) |
Nov 20, 2019 | 35.48 | 35.57 | 35.37 | 35.45 | 41,433 | -0.30(-0.83%) |
Nov 19, 2019 | 35.91 | 35.91 | 35.69 | 35.75 | 37,021 | -0.05(-0.13%) |
Nov 18, 2019 | 35.72 | 35.83 | 35.65 | 35.79 | 28,435 | -0.07(-0.19%) |
Nov 15, 2019 | 35.69 | 35.86 | 35.69 | 35.86 | 39,294 | +0.28(+0.80%) |
Nov 14, 2019 | 35.52 | 35.60 | 35.50 | 35.58 | 37,856 | -0.10(-0.29%) |
Nov 13, 2019 | 35.59 | 35.71 | 35.59 | 35.68 | 33,868 | -0.21(-0.58%) |
Nov 12, 2019 | 35.89 | 36.00 | 35.85 | 35.89 | 38,600 | +0.03(+0.10%) |
Nov 11, 2019 | 35.71 | 35.89 | 35.71 | 35.85 | 37,013 | -0.05(-0.14%) |
Nov 08, 2019 | 35.82 | 35.92 | 35.80 | 35.90 | 89,052 | -0.04(-0.12%) |
Nov 07, 2019 | 35.98 | 36.06 | 35.93 | 35.95 | 73,917 | +0.19(+0.53%) |
Nov 06, 2019 | 35.80 | 35.83 | 35.72 | 35.76 | 24,735 | -0.02(-0.05%) |
Nov 05, 2019 | 35.79 | 35.86 | 35.75 | 35.77 | 25,563 | +0.04(+0.12%) |
Nov 04, 2019 | 35.76 | 35.87 | 35.71 | 35.73 | 160,269 | +0.23(+0.65%) |
Nov 01, 2019 | 35.45 | 35.52 | 35.33 | 35.50 | 95,097 | +0.34(+0.98%) |
Oct 31, 2019 | 35.22 | 35.22 | 35.03 | 35.16 | 47,918 | -0.19(-0.54%) |
Oct 30, 2019 | 35.09 | 35.34 | 35.09 | 35.34 | 44,383 | +0.05(+0.15%) |
Oct 29, 2019 | 35.20 | 35.35 | 35.20 | 35.29 | 66,163 | -0.03(-0.07%) |
Oct 28, 2019 | 35.31 | 35.37 | 35.29 | 35.32 | 28,857 | +0.09(+0.24%) |
Oct 25, 2019 | 35.07 | 35.24 | 35.06 | 35.23 | 94,865 | -0.01(-0.02%) |
Oct 24, 2019 | 35.35 | 35.35 | 35.15 | 35.24 | 67,728 | +0.06(+0.17%) |
Oct 23, 2019 | 35.09 | 35.20 | 35.09 | 35.18 | 36,671 | +0.20(+0.57%) |
Oct 22, 2019 | 35.07 | 35.22 | 34.98 | 34.98 | 28,202 | -0.08(-0.23%) |
Oct 21, 2019 | 35.11 | 35.11 | 35.00 | 35.06 | 47,459 | +0.25(+0.70%) |
Oct 18, 2019 | 34.74 | 34.85 | 34.73 | 34.82 | 110,908 | +0.00(+0.00%) |
Oct 17, 2019 | 34.87 | 34.93 | 34.71 | 34.82 | 69,552 | +0.11(+0.32%) |
Oct 16, 2019 | 34.66 | 34.77 | 34.65 | 34.71 | 33,179 | +0.06(+0.17%) |
Oct 15, 2019 | 34.34 | 34.73 | 34.28 | 34.65 | 70,532 | +0.48(+1.42%) |
Oct 14, 2019 | 34.16 | 34.28 | 34.16 | 34.17 | 29,196 | -0.22(-0.63%) |
Oct 11, 2019 | 34.25 | 34.47 | 34.25 | 34.38 | 44,874 | +0.72(+2.15%) |
Oct 10, 2019 | 33.39 | 33.66 | 33.37 | 33.66 | 42,328 | +0.34(+1.03%) |
Oct 09, 2019 | 33.33 | 33.34 | 33.22 | 33.31 | 30,105 | +0.22(+0.65%) |
Oct 08, 2019 | 33.23 | 33.25 | 33.07 | 33.10 | 59,552 | -0.36(-1.08%) |
Oct 07, 2019 | 33.40 | 33.56 | 33.40 | 33.46 | 79,426 | -0.01(-0.03%) |
Oct 04, 2019 | 33.24 | 33.49 | 33.22 | 33.47 | 72,078 | +0.22(+0.65%) |
Oct 03, 2019 | 33.06 | 33.26 | 32.89 | 33.25 | 95,604 | +0.15(+0.44%) |
Oct 02, 2019 | 33.36 | 33.36 | 33.02 | 33.11 | 638,755 | -0.71(-2.11%) |
Oct 01, 2019 | 34.05 | 34.06 | 33.73 | 33.82 | 154,904 | -0.28(-0.83%) |
Sep 30, 2019 | 34.05 | 34.12 | 34.04 | 34.11 | 172,395 | +0.12(+0.35%) |
Sep 27, 2019 | 34.10 | 34.15 | 33.93 | 33.99 | 62,662 | -0.13(-0.38%) |
Sep 26, 2019 | 34.20 | 34.20 | 34.08 | 34.11 | 96,361 | +0.05(+0.15%) |
Sep 25, 2019 | 33.95 | 34.08 | 33.84 | 34.06 | 99,305 | -0.02(-0.05%) |
Sep 24, 2019 | 34.32 | 34.36 | 34.06 | 34.08 | 73,600 | -0.20(-0.58%) |
Sep 23, 2019 | 34.40 | 34.40 | 34.14 | 34.28 | 66,572 | -0.11(-0.32%) |
Sep 20, 2019 | 34.49 | 34.55 | 34.39 | 34.39 | 52,815 | -0.03(-0.07%) |
Sep 19, 2019 | 34.49 | 34.55 | 34.41 | 34.41 | 54,558 | +0.11(+0.32%) |
Sep 18, 2019 | 34.25 | 34.31 | 34.13 | 34.30 | 38,172 | -0.06(-0.17%) |
Sep 17, 2019 | 34.21 | 34.37 | 34.17 | 34.36 | 46,614 | +0.01(+0.02%) |
Sep 16, 2019 | 34.41 | 34.41 | 34.32 | 34.35 | 35,774 | -0.24(-0.69%) |
Sep 13, 2019 | 34.52 | 34.66 | 34.52 | 34.59 | 47,404 | +0.30(+0.87%) |
Sep 12, 2019 | 34.11 | 34.37 | 34.08 | 34.29 | 68,086 | +0.18(+0.52%) |
Sep 11, 2019 | 34.01 | 34.12 | 34.01 | 34.12 | 50,834 | +0.21(+0.63%) |
Sep 10, 2019 | 33.79 | 33.94 | 33.76 | 33.90 | 30,285 | +0.28(+0.85%) |
Sep 09, 2019 | 33.55 | 33.63 | 33.55 | 33.62 | 65,537 | +0.19(+0.57%) |
Sep 06, 2019 | 33.43 | 33.47 | 33.38 | 33.43 | 70,224 | +0.14(+0.41%) |
Sep 05, 2019 | 33.31 | 33.42 | 33.29 | 33.29 | 26,206 | +0.27(+0.82%) |
Sep 04, 2019 | 32.93 | 33.02 | 32.88 | 33.02 | 593,466 | +0.42(+1.28%) |
Sep 03, 2019 | 32.46 | 32.60 | 32.42 | 32.60 | 218,027 | -0.09(-0.29%) |
Aug 30, 2019 | 32.79 | 32.79 | 32.55 | 32.70 | 96,337 | +0.13(+0.39%) |
Aug 29, 2019 | 32.53 | 32.60 | 32.53 | 32.57 | 59,788 | +0.32(+1.00%) |
Aug 28, 2019 | 32.14 | 32.32 | 32.14 | 32.25 | 253,965 | -0.01(-0.03%) |
Aug 27, 2019 | 32.37 | 32.37 | 32.23 | 32.25 | 253,431 | +0.04(+0.13%) |
Aug 26, 2019 | 32.25 | 32.30 | 32.14 | 32.21 | 123,632 | +0.23(+0.71%) |
Aug 23, 2019 | 32.30 | 32.53 | 31.94 | 31.98 | 150,211 | -0.44(-1.36%) |
Aug 22, 2019 | 32.49 | 32.49 | 32.28 | 32.42 | 110,297 | -0.03(-0.08%) |
Aug 21, 2019 | 32.49 | 32.53 | 32.42 | 32.45 | 84,021 | +0.27(+0.85%) |
Aug 20, 2019 | 32.30 | 32.30 | 32.18 | 32.18 | 92,110 | -0.16(-0.50%) |
Aug 19, 2019 | 32.45 | 32.53 | 32.34 | 32.34 | 132,992 | +0.19(+0.58%) |
Aug 16, 2019 | 31.93 | 32.19 | 31.93 | 32.15 | 72,223 | +0.41(+1.29%) |
Aug 15, 2019 | 31.80 | 31.88 | 31.68 | 31.74 | 703,217 | +0.00(+0.00%) |
Aug 14, 2019 | 31.99 | 32.04 | 31.73 | 31.74 | 2,022,265 | -0.85(-2.61%) |
Aug 13, 2019 | 32.24 | 32.69 | 32.22 | 32.59 | 67,226 | +0.26(+0.79%) |
Aug 12, 2019 | 32.43 | 32.53 | 32.31 | 32.34 | 59,302 | -0.31(-0.96%) |
Aug 09, 2019 | 32.70 | 32.78 | 32.53 | 32.65 | 132,684 | -0.25(-0.75%) |
Aug 08, 2019 | 32.65 | 32.95 | 32.65 | 32.90 | 136,607 | +0.29(+0.89%) |
Aug 07, 2019 | 32.33 | 32.66 | 32.26 | 32.61 | 685,739 | +0.08(+0.26%) |
Aug 06, 2019 | 32.56 | 32.65 | 32.30 | 32.53 | 521,237 | +0.18(+0.55%) |
Aug 05, 2019 | 32.57 | 32.58 | 32.23 | 32.35 | 1,325,896 | -0.74(-2.24%) |
Aug 02, 2019 | 33.21 | 33.26 | 32.95 | 33.09 | 651,425 | -0.31(-0.94%) |
Aug 01, 2019 | 33.57 | 33.83 | 33.35 | 33.40 | 162,147 | -0.24(-0.71%) |
Jul 31, 2019 | 33.90 | 33.92 | 33.43 | 33.64 | 55,054 | -0.23(-0.68%) |
Jul 30, 2019 | 33.89 | 33.93 | 33.81 | 33.87 | 70,691 | -0.39(-1.14%) |
Jul 29, 2019 | 34.32 | 34.38 | 34.24 | 34.26 | 17,645 | -0.02(-0.05%) |
Jul 26, 2019 | 34.27 | 34.34 | 34.24 | 34.28 | 40,464 | +0.09(+0.25%) |
Jul 25, 2019 | 34.49 | 34.49 | 34.18 | 34.19 | 48,112 | -0.35(-1.01%) |
Jul 24, 2019 | 34.46 | 34.58 | 34.45 | 34.54 | 171,848 | -0.05(-0.15%) |
Jul 23, 2019 | 34.57 | 34.60 | 34.49 | 34.59 | 42,979 | +0.28(+0.82%) |
Jul 22, 2019 | 34.35 | 34.40 | 34.26 | 34.31 | 35,125 | +0.02(+0.05%) |
Jul 19, 2019 | 34.31 | 34.41 | 34.26 | 34.29 | 103,512 | -0.13(-0.37%) |
Jul 18, 2019 | 34.23 | 34.42 | 34.15 | 34.42 | 67,275 | +0.07(+0.20%) |
Jul 17, 2019 | 34.46 | 34.50 | 34.33 | 34.35 | 44,949 | -0.14(-0.39%) |
Jul 16, 2019 | 34.51 | 34.59 | 34.43 | 34.49 | 61,747 | -0.15(-0.44%) |
Jul 15, 2019 | 34.64 | 34.74 | 34.57 | 34.64 | 64,354 | +0.03(+0.08%) |
Jul 12, 2019 | 34.57 | 34.62 | 34.52 | 34.62 | 41,522 | +0.06(+0.17%) |
Jul 11, 2019 | 34.58 | 34.59 | 34.46 | 34.56 | 35,416 | +0.01(+0.02%) |
Jul 10, 2019 | 34.55 | 34.65 | 34.49 | 34.55 | 43,326 | +0.18(+0.52%) |
Jul 09, 2019 | 34.29 | 34.41 | 34.29 | 34.37 | 125,870 | -0.18(-0.53%) |
Jul 08, 2019 | 34.58 | 34.62 | 34.52 | 34.55 | 36,962 | -0.20(-0.59%) |
Jul 05, 2019 | 34.80 | 34.80 | 34.64 | 34.76 | 2,331,159 | -0.25(-0.72%) |
Jul 03, 2019 | 34.86 | 35.01 | 34.86 | 35.01 | 501,096 | +0.29(+0.83%) |
Jul 02, 2019 | 34.73 | 34.80 | 34.70 | 34.72 | 89,973 | +0.03(+0.10%) |
Jul 01, 2019 | 34.88 | 34.93 | 34.61 | 34.69 | 102,257 | +0.14(+0.42%) |
Jun 28, 2019 | 34.53 | 34.63 | 34.52 | 34.54 | 135,272 | +0.14(+0.42%) |
Jun 27, 2019 | 34.41 | 34.46 | 34.37 | 34.40 | 82,368 | +0.13(+0.37%) |
Jun 26, 2019 | 34.35 | 34.39 | 34.27 | 34.27 | 55,333 | +0.07(+0.20%) |
Jun 25, 2019 | 34.40 | 34.45 | 34.17 | 34.20 | 47,372 | -0.17(-0.49%) |
Jun 24, 2019 | 34.41 | 34.46 | 34.36 | 34.37 | 66,238 | -0.01(-0.04%) |
Jun 21, 2019 | 34.36 | 34.49 | 34.36 | 34.38 | 49,008 | -0.08(-0.22%) |
Jun 20, 2019 | 34.55 | 34.58 | 34.37 | 34.46 | 30,769 | +0.24(+0.70%) |
Jun 19, 2019 | 34.04 | 34.24 | 34.02 | 34.22 | 100,330 | +0.29(+0.85%) |
Jun 18, 2019 | 33.73 | 33.97 | 33.73 | 33.93 | 44,863 | +0.46(+1.36%) |
Jun 17, 2019 | 33.51 | 33.59 | 33.47 | 33.48 | 46,162 | -0.05(-0.16%) |
Jun 14, 2019 | 33.56 | 33.56 | 33.46 | 33.53 | 49,128 | -0.20(-0.60%) |
Jun 13, 2019 | 33.78 | 33.87 | 33.69 | 33.73 | 55,459 | -0.03(-0.10%) |
Jun 12, 2019 | 33.87 | 33.92 | 33.74 | 33.76 | 28,529 | -0.31(-0.91%) |
Jun 11, 2019 | 34.20 | 34.20 | 34.01 | 34.07 | 42,782 | +0.18(+0.52%) |
Jun 10, 2019 | 33.91 | 33.97 | 33.82 | 33.90 | 56,716 | +0.10(+0.30%) |
Jun 07, 2019 | 33.66 | 33.85 | 33.66 | 33.80 | 74,708 | +0.42(+1.25%) |
Jun 06, 2019 | 33.39 | 33.45 | 33.27 | 33.38 | 150,655 | +0.08(+0.23%) |
Jun 05, 2019 | 33.56 | 33.56 | 33.28 | 33.30 | 341,542 | -0.08(-0.25%) |
Jun 04, 2019 | 33.21 | 33.41 | 33.15 | 33.39 | 402,375 | +0.51(+1.55%) |
Jun 03, 2019 | 32.74 | 32.93 | 32.68 | 32.88 | 162,823 | +0.22(+0.67%) |
May 31, 2019 | 32.52 | 32.68 | 32.50 | 32.66 | 219,345 | -0.28(-0.84%) |
May 30, 2019 | 32.94 | 32.97 | 32.85 | 32.94 | 74,910 | +0.09(+0.28%) |
May 29, 2019 | 32.86 | 32.87 | 32.72 | 32.84 | 208,542 | -0.23(-0.68%) |
May 28, 2019 | 33.35 | 33.40 | 33.07 | 33.07 | 81,853 | -0.29(-0.88%) |
May 24, 2019 | 33.35 | 33.37 | 33.24 | 33.36 | 51,758 | +0.35(+1.06%) |
May 23, 2019 | 32.97 | 33.05 | 32.89 | 33.01 | 191,239 | -0.43(-1.28%) |
May 22, 2019 | 33.38 | 33.49 | 33.37 | 33.44 | 115,680 | -0.16(-0.47%) |
May 21, 2019 | 33.51 | 33.61 | 33.48 | 33.60 | 41,123 | +0.23(+0.70%) |
May 20, 2019 | 33.35 | 33.45 | 33.27 | 33.36 | 53,893 | -0.13(-0.40%) |
May 17, 2019 | 33.45 | 33.66 | 33.45 | 33.50 | 86,184 | -0.27(-0.79%) |
May 16, 2019 | 33.58 | 33.81 | 33.58 | 33.76 | 73,802 | +0.23(+0.70%) |
May 15, 2019 | 33.20 | 33.56 | 33.16 | 33.53 | 50,883 | +0.09(+0.28%) |
May 14, 2019 | 33.35 | 33.56 | 33.35 | 33.44 | 64,875 | +0.29(+0.87%) |
May 13, 2019 | 33.31 | 33.35 | 33.12 | 33.15 | 189,381 | -0.76(-2.25%) |
May 10, 2019 | 33.69 | 33.97 | 33.57 | 33.91 | 63,711 | +0.20(+0.60%) |
May 09, 2019 | 33.53 | 33.77 | 33.48 | 33.71 | 257,554 | -0.28(-0.84%) |
May 08, 2019 | 33.96 | 34.08 | 33.94 | 34.00 | 100,350 | +0.00(+0.00%) |
May 07, 2019 | 34.25 | 34.27 | 33.86 | 34.00 | 118,381 | -0.59(-1.71%) |
May 06, 2019 | 34.24 | 34.64 | 34.24 | 34.59 | 43,493 | -0.37(-1.06%) |
May 03, 2019 | 34.81 | 34.99 | 34.79 | 34.96 | 59,647 | +0.33(+0.94%) |
May 02, 2019 | 34.79 | 34.79 | 34.58 | 34.63 | 90,361 | -0.05(-0.14%) |
May 01, 2019 | 34.97 | 35.07 | 34.68 | 34.68 | 58,796 | -0.30(-0.86%) |
Apr 30, 2019 | 34.89 | 35.01 | 34.78 | 34.99 | 54,600 | +0.08(+0.22%) |
Apr 29, 2019 | 34.81 | 34.95 | 34.79 | 34.91 | 95,835 | +0.14(+0.41%) |
Apr 26, 2019 | 34.73 | 34.79 | 34.69 | 34.77 | 54,029 | +0.13(+0.37%) |
Apr 25, 2019 | 34.59 | 34.69 | 34.55 | 34.64 | 73,175 | -0.07(-0.19%) |
Apr 24, 2019 | 34.83 | 34.84 | 34.68 | 34.71 | 53,882 | -0.43(-1.21%) |
Apr 23, 2019 | 35.05 | 35.16 | 35.04 | 35.14 | 39,994 | -0.07(-0.19%) |
Apr 22, 2019 | 35.13 | 35.20 | 35.13 | 35.20 | 55,726 | -0.03(-0.10%) |
Apr 18, 2019 | 35.26 | 35.26 | 35.15 | 35.24 | 171,531 | -0.08(-0.21%) |
Apr 17, 2019 | 35.36 | 35.36 | 35.23 | 35.31 | 64,128 | +0.19(+0.55%) |
Apr 16, 2019 | 35.20 | 35.22 | 35.12 | 35.12 | 61,447 | +0.06(+0.17%) |
Apr 15, 2019 | 35.10 | 35.10 | 35.02 | 35.06 | 51,350 | +0.00(+0.00%) |
Apr 12, 2019 | 35.06 | 35.09 | 34.99 | 35.06 | 71,361 | +0.29(+0.84%) |
Apr 11, 2019 | 34.75 | 34.84 | 34.68 | 34.77 | 32,887 | -0.03(-0.10%) |
Apr 10, 2019 | 34.70 | 34.83 | 34.69 | 34.80 | 29,405 | +0.11(+0.32%) |
Apr 09, 2019 | 34.80 | 34.80 | 34.65 | 34.69 | 64,742 | -0.15(-0.44%) |
Apr 08, 2019 | 34.83 | 34.86 | 34.77 | 34.84 | 60,111 | -0.02(-0.05%) |
Apr 05, 2019 | 34.79 | 34.88 | 34.76 | 34.86 | 50,443 | +0.07(+0.19%) |
Apr 04, 2019 | 34.73 | 34.80 | 34.71 | 34.79 | 122,515 | +0.00(+0.00%) |
Apr 03, 2019 | 34.79 | 34.91 | 34.76 | 34.79 | 61,753 | +0.26(+0.75%) |
Apr 02, 2019 | 34.40 | 34.53 | 34.40 | 34.53 | 631,189 | +0.11(+0.32%) |
Apr 01, 2019 | 34.30 | 34.44 | 34.27 | 34.43 | 50,227 | +0.53(+1.55%) |
Mar 29, 2019 | 33.96 | 33.98 | 33.78 | 33.90 | 30,839 | +0.09(+0.27%) |
Mar 28, 2019 | 33.82 | 33.85 | 33.70 | 33.81 | 36,087 | -0.11(-0.32%) |
Mar 27, 2019 | 34.00 | 34.12 | 33.76 | 33.91 | 81,977 | -0.04(-0.12%) |
Mar 26, 2019 | 34.01 | 34.07 | 33.83 | 33.96 | 48,107 | +0.17(+0.50%) |
Mar 25, 2019 | 33.78 | 33.86 | 33.67 | 33.79 | 55,173 | -0.03(-0.07%) |
Mar 22, 2019 | 34.11 | 34.13 | 33.79 | 33.81 | 41,597 | -0.73(-2.11%) |
Mar 21, 2019 | 34.37 | 34.54 | 34.34 | 34.54 | 208,876 | -0.02(-0.05%) |
Mar 20, 2019 | 34.44 | 34.72 | 34.32 | 34.56 | 71,782 | -0.06(-0.17%) |
Mar 19, 2019 | 34.73 | 34.76 | 34.53 | 34.62 | 73,519 | +0.12(+0.34%) |
Mar 18, 2019 | 34.38 | 34.53 | 34.38 | 34.50 | 163,646 | +0.15(+0.44%) |
Mar 15, 2019 | 34.22 | 34.38 | 34.22 | 34.35 | 168,044 | +0.32(+0.95%) |
Mar 14, 2019 | 34.06 | 34.09 | 33.98 | 34.02 | 100,454 | -0.05(-0.15%) |
Mar 13, 2019 | 33.92 | 34.09 | 33.82 | 34.07 | 127,204 | +0.30(+0.89%) |
Mar 12, 2019 | 33.73 | 33.81 | 33.72 | 33.77 | 37,429 | +0.01(+0.02%) |
Mar 11, 2019 | 33.47 | 33.77 | 33.47 | 33.77 | 71,585 | +0.37(+1.10%) |
Mar 08, 2019 | 33.25 | 33.41 | 33.24 | 33.40 | 80,541 | -0.08(-0.25%) |
Mar 07, 2019 | 33.78 | 33.78 | 33.48 | 33.48 | 55,800 | -0.48(-1.42%) |
Mar 06, 2019 | 34.06 | 34.06 | 33.93 | 33.97 | 55,902 | -0.10(-0.29%) |
Mar 05, 2019 | 34.02 | 34.10 | 33.96 | 34.07 | 67,377 | +0.06(+0.17%) |
Mar 04, 2019 | 34.16 | 34.19 | 33.89 | 34.01 | 293,561 | -0.19(-0.56%) |
Mar 01, 2019 | 34.22 | 34.31 | 34.11 | 34.20 | 38,170 | +0.15(+0.44%) |
Feb 28, 2019 | 34.13 | 34.18 | 34.05 | 34.05 | 137,174 | -0.17(-0.49%) |
Feb 27, 2019 | 34.28 | 34.35 | 34.17 | 34.22 | 149,698 | -0.07(-0.19%) |
Feb 26, 2019 | 34.17 | 34.38 | 34.17 | 34.28 | 106,175 | +0.14(+0.42%) |
Feb 25, 2019 | 34.23 | 34.27 | 34.13 | 34.14 | 76,309 | +0.12(+0.34%) |
Feb 22, 2019 | 34.02 | 34.11 | 33.99 | 34.02 | 52,213 | +0.12(+0.37%) |
Feb 21, 2019 | 33.97 | 33.99 | 33.85 | 33.90 | 84,623 | -0.18(-0.51%) |
Feb 20, 2019 | 33.96 | 34.19 | 33.96 | 34.07 | 197,088 | +0.15(+0.44%) |
Feb 19, 2019 | 33.67 | 33.98 | 33.67 | 33.92 | 187,303 | +0.13(+0.39%) |
Feb 15, 2019 | 33.62 | 33.79 | 33.60 | 33.79 | 55,694 | +0.51(+1.53%) |
Feb 14, 2019 | 33.27 | 33.42 | 33.22 | 33.28 | 36,388 | -0.02(-0.08%) |
Feb 13, 2019 | 33.47 | 33.49 | 33.30 | 33.31 | 151,440 | -0.07(-0.20%) |
Feb 12, 2019 | 33.29 | 33.39 | 33.29 | 33.37 | 81,597 | +0.37(+1.14%) |
Feb 11, 2019 | 33.01 | 33.06 | 32.93 | 33.00 | 70,185 | -0.03(-0.10%) |
Feb 08, 2019 | 32.97 | 33.03 | 32.83 | 33.03 | 195,051 | -0.17(-0.50%) |
Feb 07, 2019 | 33.36 | 33.43 | 33.12 | 33.20 | 109,566 | -0.44(-1.31%) |
Feb 06, 2019 | 33.77 | 33.77 | 33.62 | 33.64 | 119,275 | -0.21(-0.62%) |
Feb 05, 2019 | 33.77 | 33.87 | 33.73 | 33.85 | 162,459 | +0.27(+0.79%) |
Feb 04, 2019 | 33.37 | 33.60 | 33.31 | 33.58 | 1,120,119 | +0.12(+0.37%) |
Feb 01, 2019 | 33.50 | 33.57 | 33.40 | 33.46 | 88,343 | -0.08(-0.22%) |
Jan 31, 2019 | 33.49 | 33.63 | 33.44 | 33.53 | 319,149 | -0.07(-0.22%) |
Jan 30, 2019 | 33.29 | 33.72 | 33.21 | 33.61 | 1,082,154 | +0.40(+1.20%) |
Jan 29, 2019 | 33.26 | 33.36 | 33.16 | 33.21 | 236,129 | +0.18(+0.53%) |
Jan 28, 2019 | 32.98 | 33.06 | 32.92 | 33.03 | 163,706 | -0.18(-0.55%) |
Jan 25, 2019 | 33.13 | 33.28 | 33.13 | 33.22 | 82,461 | +0.37(+1.12%) |
Jan 24, 2019 | 32.81 | 32.89 | 32.70 | 32.85 | 85,785 | +0.07(+0.20%) |
Jan 23, 2019 | 32.87 | 32.90 | 32.62 | 32.78 | 134,142 | +0.18(+0.56%) |
Jan 22, 2019 | 32.74 | 32.82 | 32.56 | 32.60 | 281,989 | -0.57(-1.71%) |
Jan 18, 2019 | 33.11 | 33.17 | 33.02 | 33.17 | 203,333 | +0.39(+1.19%) |
Jan 17, 2019 | 32.52 | 32.86 | 32.52 | 32.77 | 523,218 | +0.05(+0.15%) |
Jan 16, 2019 | 32.65 | 32.80 | 32.65 | 32.72 | 84,485 | +0.07(+0.23%) |
Jan 15, 2019 | 32.52 | 32.66 | 32.47 | 32.65 | 82,860 | +0.17(+0.51%) |
Jan 14, 2019 | 32.38 | 32.58 | 32.38 | 32.48 | 225,701 | -0.10(-0.31%) |
Jan 11, 2019 | 32.54 | 32.67 | 32.49 | 32.58 | 135,876 | -0.18(-0.53%) |
Jan 10, 2019 | 32.51 | 32.78 | 32.51 | 32.76 | 86,651 | +0.12(+0.36%) |
Jan 09, 2019 | 32.55 | 32.69 | 32.48 | 32.64 | 231,070 | +0.36(+1.11%) |
Jan 08, 2019 | 32.34 | 32.38 | 32.18 | 32.28 | 102,280 | +0.17(+0.55%) |
Jan 07, 2019 | 31.98 | 32.23 | 31.97 | 32.11 | 256,170 | +0.12(+0.36%) |
Jan 04, 2019 | 31.54 | 32.07 | 31.54 | 31.99 | 117,871 | +0.97(+3.14%) |
Jan 03, 2019 | 31.20 | 31.21 | 30.94 | 31.02 | 365,356 | -0.20(-0.64%) |