Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.96 | 33.79 | 32.77 | 33.50 | 376,900 | +0.45(+1.36%) |
Dec 30, 2019 | 33.25 | 33.58 | 32.86 | 33.05 | 307,539 | +0.07(+0.21%) |
Dec 27, 2019 | 33.28 | 33.44 | 32.72 | 32.98 | 302,500 | -0.20(-0.59%) |
Dec 26, 2019 | 32.88 | 33.28 | 32.66 | 33.17 | 180,235 | +0.32(+0.99%) |
Dec 24, 2019 | 32.94 | 33.16 | 32.71 | 32.85 | 122,700 | +0.01(+0.02%) |
Dec 23, 2019 | 32.73 | 33.04 | 32.44 | 32.84 | 691,184 | +0.34(+1.06%) |
Dec 20, 2019 | 33.54 | 33.55 | 32.39 | 32.50 | 976,400 | -0.91(-2.72%) |
Dec 19, 2019 | 33.86 | 34.08 | 33.02 | 33.41 | 549,964 | -0.39(-1.15%) |
Dec 18, 2019 | 33.38 | 34.01 | 33.11 | 33.80 | 794,871 | +0.67(+2.02%) |
Dec 17, 2019 | 32.60 | 33.19 | 32.22 | 33.13 | 775,773 | +0.70(+2.16%) |
Dec 16, 2019 | 32.53 | 33.15 | 32.12 | 32.43 | 737,904 | +0.46(+1.44%) |
Dec 13, 2019 | 31.73 | 32.22 | 30.95 | 31.97 | 995,400 | -0.06(-0.19%) |
Dec 12, 2019 | 29.97 | 32.14 | 29.43 | 32.03 | 898,996 | +2.00(+6.66%) |
Dec 11, 2019 | 29.77 | 30.19 | 29.53 | 30.03 | 440,404 | +0.20(+0.67%) |
Dec 10, 2019 | 28.79 | 29.94 | 28.52 | 29.83 | 659,620 | +0.98(+3.40%) |
Dec 09, 2019 | 28.73 | 29.41 | 28.55 | 28.85 | 782,140 | -0.04(-0.14%) |
Dec 06, 2019 | 29.11 | 29.96 | 28.69 | 28.89 | 765,300 | +0.36(+1.26%) |
Dec 05, 2019 | 28.34 | 29.23 | 27.74 | 28.53 | 1,040,506 | +0.64(+2.29%) |
Dec 04, 2019 | 25.61 | 28.05 | 25.20 | 27.89 | 2,224,462 | -0.62(-2.17%) |
Dec 03, 2019 | 28.24 | 28.66 | 27.84 | 28.51 | 782,484 | -0.43(-1.49%) |
Dec 02, 2019 | 29.78 | 29.99 | 28.75 | 28.94 | 592,926 | -0.66(-2.23%) |
Nov 29, 2019 | 29.25 | 29.80 | 29.03 | 29.60 | 272,500 | +0.14(+0.48%) |
Nov 27, 2019 | 29.20 | 29.47 | 28.81 | 29.46 | 299,000 | +0.41(+1.41%) |
Nov 26, 2019 | 28.87 | 29.26 | 28.17 | 29.05 | 352,950 | +0.18(+0.62%) |
Nov 25, 2019 | 28.28 | 28.90 | 28.14 | 28.87 | 434,062 | +0.65(+2.30%) |
Nov 22, 2019 | 27.46 | 28.23 | 27.28 | 28.22 | 385,000 | +1.05(+3.86%) |
Nov 21, 2019 | 27.34 | 27.63 | 26.91 | 27.17 | 500,489 | +0.03(+0.11%) |
Nov 20, 2019 | 28.58 | 28.58 | 27.06 | 27.14 | 562,009 | -1.49(-5.20%) |
Nov 19, 2019 | 29.11 | 29.31 | 28.06 | 28.63 | 801,778 | -0.80(-2.72%) |
Nov 18, 2019 | 29.17 | 29.50 | 28.64 | 29.43 | 324,400 | -0.07(-0.25%) |
Nov 15, 2019 | 29.35 | 29.91 | 29.11 | 29.50 | 365,300 | +0.54(+1.85%) |
Nov 14, 2019 | 28.69 | 29.27 | 28.55 | 28.97 | 292,475 | +0.50(+1.76%) |
Nov 13, 2019 | 29.24 | 29.25 | 27.96 | 28.47 | 490,105 | -0.03(-0.11%) |
Nov 12, 2019 | 28.87 | 29.34 | 28.49 | 28.50 | 273,022 | -0.37(-1.28%) |
Nov 11, 2019 | 29.23 | 29.23 | 28.52 | 28.87 | 296,751 | -0.36(-1.23%) |
Nov 08, 2019 | 29.32 | 29.48 | 28.85 | 29.23 | 489,700 | -0.41(-1.38%) |
Nov 07, 2019 | 29.41 | 30.24 | 29.08 | 29.64 | 576,351 | +0.89(+3.10%) |
Nov 06, 2019 | 28.48 | 28.85 | 27.84 | 28.75 | 781,942 | -0.03(-0.10%) |
Nov 05, 2019 | 27.73 | 28.84 | 27.38 | 28.78 | 759,348 | +1.46(+5.36%) |
Nov 04, 2019 | 26.93 | 27.56 | 26.92 | 27.32 | 575,813 | +0.49(+1.81%) |
Nov 01, 2019 | 25.43 | 26.87 | 25.20 | 26.83 | 690,600 | +1.72(+6.85%) |
Oct 31, 2019 | 24.95 | 25.15 | 24.29 | 25.11 | 537,869 | -0.04(-0.16%) |
Oct 30, 2019 | 25.49 | 25.62 | 24.64 | 25.15 | 470,122 | -0.31(-1.22%) |
Oct 29, 2019 | 25.69 | 26.12 | 25.41 | 25.46 | 537,486 | -0.30(-1.16%) |
Oct 28, 2019 | 26.53 | 26.94 | 25.66 | 25.76 | 444,935 | -0.45(-1.72%) |
Oct 25, 2019 | 25.19 | 26.34 | 24.89 | 26.21 | 337,100 | +0.57(+2.22%) |
Oct 24, 2019 | 26.04 | 26.14 | 25.26 | 25.64 | 337,109 | -0.31(-1.19%) |
Oct 23, 2019 | 26.55 | 26.55 | 25.81 | 25.95 | 353,651 | -0.70(-2.63%) |
Oct 22, 2019 | 26.20 | 26.85 | 25.57 | 26.65 | 459,125 | +0.35(+1.33%) |
Oct 21, 2019 | 26.37 | 26.89 | 26.24 | 26.30 | 425,101 | +0.41(+1.56%) |
Oct 18, 2019 | 25.12 | 25.96 | 24.97 | 25.89 | 495,100 | +0.14(+0.56%) |
Oct 17, 2019 | 25.67 | 26.29 | 25.48 | 25.75 | 442,356 | +0.27(+1.06%) |
Oct 16, 2019 | 25.35 | 26.10 | 25.32 | 25.48 | 373,948 | +0.15(+0.59%) |
Oct 15, 2019 | 25.40 | 25.77 | 24.92 | 25.33 | 375,463 | +0.07(+0.30%) |
Oct 14, 2019 | 26.09 | 26.23 | 25.23 | 25.25 | 545,724 | -1.07(-4.08%) |
Oct 11, 2019 | 25.32 | 26.56 | 25.09 | 26.33 | 1,097,900 | +1.60(+6.47%) |
Oct 10, 2019 | 23.97 | 24.87 | 23.97 | 24.73 | 508,232 | +0.75(+3.15%) |
Oct 09, 2019 | 24.22 | 24.38 | 23.83 | 23.98 | 389,566 | +0.19(+0.78%) |
Oct 08, 2019 | 24.23 | 24.23 | 23.54 | 23.79 | 458,947 | -0.97(-3.92%) |
Oct 07, 2019 | 24.50 | 25.09 | 24.45 | 24.76 | 460,974 | +0.21(+0.86%) |
Oct 04, 2019 | 24.17 | 24.59 | 23.55 | 24.55 | 355,600 | +0.60(+2.51%) |
Oct 03, 2019 | 23.51 | 23.98 | 22.59 | 23.95 | 643,024 | +0.39(+1.66%) |
Oct 02, 2019 | 24.49 | 24.89 | 23.42 | 23.56 | 823,973 | -1.24(-5.00%) |
Oct 01, 2019 | 25.92 | 26.27 | 24.62 | 24.80 | 466,082 | -0.97(-3.76%) |
Sep 30, 2019 | 25.48 | 25.96 | 25.18 | 25.77 | 496,119 | +0.51(+2.02%) |
Sep 27, 2019 | 25.45 | 25.86 | 25.08 | 25.26 | 627,400 | -0.05(-0.20%) |
Sep 26, 2019 | 24.78 | 25.38 | 24.06 | 25.31 | 562,273 | +0.62(+2.51%) |
Sep 25, 2019 | 24.94 | 25.80 | 24.41 | 24.69 | 611,847 | -0.01(-0.04%) |
Sep 24, 2019 | 24.83 | 25.20 | 24.33 | 24.70 | 891,281 | -0.09(-0.36%) |
Sep 23, 2019 | 23.74 | 24.95 | 23.18 | 24.79 | 638,381 | +0.73(+3.03%) |
Sep 20, 2019 | 24.91 | 25.39 | 23.98 | 24.06 | 947,000 | -0.86(-3.45%) |
Sep 19, 2019 | 25.17 | 25.24 | 24.65 | 24.92 | 681,967 | +0.13(+0.52%) |
Sep 18, 2019 | 24.72 | 24.84 | 24.31 | 24.79 | 725,505 | +0.04(+0.16%) |
Sep 17, 2019 | 25.82 | 25.82 | 24.54 | 24.75 | 651,874 | -1.17(-4.51%) |
Sep 16, 2019 | 26.55 | 27.14 | 25.71 | 25.92 | 597,966 | -0.94(-3.50%) |
Sep 13, 2019 | 27.15 | 28.09 | 26.73 | 26.86 | 599,400 | -0.40(-1.47%) |
Sep 12, 2019 | 26.80 | 27.44 | 26.15 | 27.26 | 741,741 | +0.51(+1.91%) |
Sep 11, 2019 | 26.71 | 26.92 | 25.31 | 26.75 | 736,235 | -0.07(-0.26%) |
Sep 10, 2019 | 24.82 | 26.83 | 24.78 | 26.82 | 1,457,126 | +2.03(+8.19%) |
Sep 09, 2019 | 24.32 | 25.29 | 24.17 | 24.79 | 1,352,182 | +0.61(+2.52%) |
Sep 06, 2019 | 23.99 | 24.91 | 22.97 | 24.18 | 1,562,100 | +1.46(+6.43%) |
Sep 05, 2019 | 21.71 | 24.14 | 21.20 | 22.72 | 4,525,361 | +3.88(+20.59%) |
Sep 04, 2019 | 18.53 | 19.28 | 18.18 | 18.84 | 1,781,754 | -0.02(-0.11%) |
Sep 03, 2019 | 19.75 | 20.30 | 18.77 | 18.86 | 1,288,256 | -1.65(-8.04%) |
Aug 30, 2019 | 20.58 | 21.19 | 20.35 | 20.51 | 613,700 | -0.02(-0.10%) |
Aug 29, 2019 | 20.20 | 21.60 | 20.18 | 20.53 | 1,552,704 | +0.28(+1.38%) |
Aug 28, 2019 | 19.50 | 20.49 | 19.42 | 20.25 | 593,383 | +0.56(+2.84%) |
Aug 27, 2019 | 20.47 | 20.61 | 19.69 | 19.69 | 391,780 | -0.57(-2.81%) |
Aug 26, 2019 | 20.23 | 20.30 | 19.70 | 20.26 | 355,077 | +0.39(+1.96%) |
Aug 23, 2019 | 20.86 | 21.00 | 19.79 | 19.87 | 476,000 | -1.46(-6.84%) |
Aug 22, 2019 | 21.36 | 21.73 | 21.08 | 21.33 | 416,658 | +0.15(+0.71%) |
Aug 21, 2019 | 21.97 | 22.00 | 20.91 | 21.18 | 656,059 | -0.22(-1.03%) |
Aug 20, 2019 | 21.40 | 21.66 | 21.02 | 21.40 | 350,626 | -0.24(-1.11%) |
Aug 19, 2019 | 21.59 | 21.93 | 21.04 | 21.64 | 608,722 | +0.48(+2.27%) |
Aug 16, 2019 | 20.35 | 21.22 | 20.09 | 21.16 | 905,600 | +0.69(+3.37%) |
Aug 15, 2019 | 21.28 | 21.44 | 19.89 | 20.47 | 769,587 | -0.70(-3.31%) |
Aug 14, 2019 | 21.79 | 21.89 | 20.53 | 21.17 | 1,073,832 | -1.68(-7.35%) |
Aug 13, 2019 | 22.49 | 25.21 | 22.07 | 22.85 | 1,114,103 | +0.26(+1.15%) |
Aug 12, 2019 | 23.31 | 23.36 | 22.18 | 22.59 | 1,018,378 | -1.01(-4.28%) |
Aug 09, 2019 | 24.89 | 24.98 | 23.45 | 23.60 | 587,000 | -1.39(-5.56%) |
Aug 08, 2019 | 25.04 | 25.34 | 24.80 | 24.99 | 767,730 | +0.30(+1.22%) |
Aug 07, 2019 | 24.89 | 24.99 | 24.47 | 24.69 | 500,534 | -0.56(-2.22%) |
Aug 06, 2019 | 25.24 | 25.49 | 24.41 | 25.25 | 578,372 | +0.40(+1.61%) |
Aug 05, 2019 | 25.32 | 25.32 | 24.12 | 24.85 | 739,147 | -1.19(-4.57%) |
Aug 02, 2019 | 25.92 | 26.48 | 25.53 | 26.04 | 679,300 | -0.05(-0.19%) |
Aug 01, 2019 | 28.74 | 28.90 | 25.59 | 26.09 | 967,605 | -2.57(-8.97%) |
Jul 31, 2019 | 28.86 | 29.12 | 28.26 | 28.66 | 586,745 | -0.06(-0.21%) |
Jul 30, 2019 | 28.83 | 29.53 | 28.02 | 28.72 | 585,933 | -0.35(-1.20%) |
Jul 29, 2019 | 28.95 | 29.12 | 28.18 | 29.07 | 385,173 | +0.20(+0.69%) |
Jul 26, 2019 | 28.96 | 28.96 | 27.83 | 28.87 | 855,600 | +0.13(+0.45%) |
Jul 25, 2019 | 28.12 | 28.78 | 28.00 | 28.74 | 659,267 | +0.52(+1.84%) |
Jul 24, 2019 | 27.49 | 28.63 | 27.43 | 28.22 | 531,358 | +0.61(+2.21%) |
Jul 23, 2019 | 26.59 | 27.65 | 26.59 | 27.61 | 536,311 | +1.10(+4.15%) |
Jul 22, 2019 | 27.41 | 27.79 | 26.40 | 26.51 | 447,308 | -0.77(-2.82%) |
Jul 19, 2019 | 26.68 | 27.70 | 26.33 | 27.28 | 758,500 | +0.66(+2.48%) |
Jul 18, 2019 | 27.24 | 27.29 | 26.50 | 26.62 | 813,193 | -0.71(-2.60%) |
Jul 17, 2019 | 28.30 | 28.42 | 27.26 | 27.33 | 696,037 | -1.18(-4.14%) |
Jul 16, 2019 | 28.57 | 29.20 | 28.30 | 28.51 | 562,107 | +0.09(+0.32%) |
Jul 15, 2019 | 28.45 | 28.54 | 27.60 | 28.42 | 537,839 | +0.02(+0.07%) |
Jul 12, 2019 | 27.55 | 29.10 | 27.35 | 28.40 | 1,308,100 | +1.22(+4.49%) |
Jul 11, 2019 | 27.50 | 27.73 | 26.20 | 27.18 | 1,633,035 | -0.28(-1.02%) |
Jul 10, 2019 | 27.83 | 27.84 | 27.24 | 27.46 | 1,073,008 | -0.11(-0.40%) |
Jul 09, 2019 | 28.25 | 28.37 | 27.08 | 27.57 | 1,418,277 | -0.91(-3.20%) |
Jul 08, 2019 | 28.68 | 29.10 | 28.21 | 28.48 | 668,827 | -0.49(-1.69%) |
Jul 05, 2019 | 28.84 | 29.21 | 28.36 | 28.97 | 402,400 | -0.03(-0.10%) |
Jul 03, 2019 | 29.11 | 29.25 | 28.43 | 29.00 | 387,100 | +0.01(+0.03%) |
Jul 02, 2019 | 29.74 | 29.90 | 28.61 | 28.99 | 922,671 | -0.75(-2.52%) |
Jul 01, 2019 | 30.22 | 31.45 | 29.32 | 29.74 | 938,588 | +0.32(+1.09%) |
Jun 28, 2019 | 28.69 | 29.46 | 28.47 | 29.42 | 1,729,100 | +0.85(+2.98%) |
Jun 27, 2019 | 28.44 | 28.77 | 27.89 | 28.57 | 732,156 | +0.24(+0.85%) |
Jun 26, 2019 | 27.18 | 28.95 | 27.18 | 28.33 | 1,050,226 | +1.39(+5.16%) |
Jun 25, 2019 | 27.49 | 27.53 | 26.81 | 26.94 | 644,899 | -0.43(-1.57%) |
Jun 24, 2019 | 27.78 | 28.10 | 27.23 | 27.37 | 992,097 | -0.52(-1.86%) |
Jun 21, 2019 | 26.68 | 28.08 | 26.65 | 27.89 | 1,721,800 | +1.21(+4.54%) |
Jun 20, 2019 | 26.70 | 26.95 | 26.32 | 26.68 | 533,972 | +0.25(+0.95%) |
Jun 19, 2019 | 27.01 | 27.36 | 26.15 | 26.43 | 912,141 | -0.59(-2.18%) |
Jun 18, 2019 | 25.95 | 27.80 | 25.84 | 27.02 | 1,630,150 | +1.37(+5.34%) |
Jun 17, 2019 | 25.68 | 26.03 | 25.42 | 25.65 | 1,071,019 | -0.05(-0.19%) |
Jun 14, 2019 | 25.36 | 25.96 | 25.05 | 25.70 | 866,300 | +0.31(+1.22%) |
Jun 13, 2019 | 24.89 | 25.47 | 24.83 | 25.39 | 669,055 | +0.62(+2.50%) |
Jun 12, 2019 | 25.42 | 25.47 | 24.68 | 24.77 | 920,944 | -0.87(-3.39%) |
Jun 11, 2019 | 25.84 | 26.28 | 25.58 | 25.64 | 1,045,516 | +0.06(+0.23%) |
Jun 10, 2019 | 25.48 | 26.54 | 25.48 | 25.58 | 1,118,933 | +0.38(+1.51%) |
Jun 07, 2019 | 23.50 | 25.55 | 23.46 | 25.20 | 1,523,500 | +1.81(+7.74%) |
Jun 06, 2019 | 24.61 | 24.77 | 23.34 | 23.39 | 2,006,300 | -1.12(-4.57%) |
Jun 05, 2019 | 26.34 | 26.50 | 23.99 | 24.51 | 2,014,112 | -2.54(-9.39%) |
Jun 04, 2019 | 26.30 | 27.22 | 25.92 | 27.05 | 872,463 | +1.26(+4.89%) |
Jun 03, 2019 | 25.64 | 26.29 | 25.27 | 25.79 | 1,412,073 | +0.06(+0.23%) |
May 31, 2019 | 26.00 | 26.73 | 25.57 | 25.73 | 1,145,200 | -1.19(-4.42%) |
May 30, 2019 | 27.10 | 27.35 | 26.70 | 26.92 | 777,843 | -0.62(-2.25%) |
May 29, 2019 | 28.59 | 28.59 | 27.14 | 27.54 | 634,971 | -1.36(-4.71%) |
May 28, 2019 | 29.17 | 29.56 | 28.84 | 28.90 | 646,057 | -0.34(-1.16%) |
May 24, 2019 | 29.15 | 29.52 | 28.76 | 29.24 | 314,800 | +0.29(+1.00%) |
May 23, 2019 | 30.10 | 30.28 | 28.79 | 28.95 | 556,281 | -1.34(-4.42%) |
May 22, 2019 | 31.31 | 31.33 | 30.17 | 30.29 | 446,827 | -1.40(-4.42%) |
May 21, 2019 | 31.00 | 31.71 | 30.72 | 31.69 | 1,060,242 | +0.96(+3.12%) |
May 20, 2019 | 31.70 | 31.93 | 30.53 | 30.73 | 641,693 | -1.11(-3.49%) |
May 17, 2019 | 31.97 | 32.56 | 31.76 | 31.84 | 348,000 | -0.36(-1.12%) |
May 16, 2019 | 32.17 | 32.60 | 32.01 | 32.20 | 489,654 | +0.26(+0.81%) |
May 15, 2019 | 32.11 | 32.65 | 31.75 | 31.94 | 759,738 | -0.65(-1.99%) |
May 14, 2019 | 31.16 | 33.43 | 31.06 | 32.59 | 1,060,837 | -1.43(-4.20%) |
May 13, 2019 | 36.56 | 36.56 | 33.81 | 34.02 | 688,453 | -3.51(-9.35%) |
May 10, 2019 | 37.84 | 37.94 | 36.32 | 37.53 | 649,700 | -0.36(-0.95%) |
May 09, 2019 | 38.60 | 38.60 | 37.85 | 37.89 | 455,937 | -0.96(-2.47%) |
May 08, 2019 | 38.63 | 39.40 | 38.30 | 38.85 | 561,774 | +0.00(+0.00%) |
May 07, 2019 | 39.45 | 39.85 | 38.01 | 38.85 | 837,909 | -1.07(-2.68%) |
May 06, 2019 | 42.62 | 42.74 | 39.07 | 39.92 | 1,433,726 | -3.49(-8.04%) |
May 03, 2019 | 42.65 | 43.50 | 42.65 | 43.41 | 284,600 | +1.01(+2.38%) |
May 02, 2019 | 42.38 | 42.90 | 42.16 | 42.40 | 218,489 | +0.07(+0.17%) |
May 01, 2019 | 43.32 | 43.40 | 42.25 | 42.33 | 443,337 | -0.82(-1.90%) |
Apr 30, 2019 | 43.63 | 43.82 | 42.89 | 43.15 | 330,490 | -0.48(-1.10%) |
Apr 29, 2019 | 43.27 | 43.98 | 43.25 | 43.63 | 300,912 | +0.61(+1.42%) |
Apr 26, 2019 | 42.31 | 43.24 | 42.04 | 43.02 | 262,200 | +0.66(+1.56%) |
Apr 25, 2019 | 42.72 | 42.81 | 41.70 | 42.36 | 333,275 | -0.36(-0.84%) |
Apr 24, 2019 | 42.53 | 43.02 | 42.16 | 42.72 | 307,721 | +0.19(+0.45%) |
Apr 23, 2019 | 42.43 | 43.15 | 42.12 | 42.53 | 450,800 | +0.31(+0.73%) |
Apr 22, 2019 | 42.43 | 42.57 | 41.99 | 42.22 | 621,689 | -0.16(-0.38%) |
Apr 18, 2019 | 42.04 | 42.53 | 41.85 | 42.38 | 447,600 | +0.30(+0.71%) |
Apr 17, 2019 | 42.16 | 42.71 | 42.08 | 42.08 | 464,044 | -0.01(-0.02%) |
Apr 16, 2019 | 41.67 | 42.41 | 41.59 | 42.09 | 438,085 | +0.52(+1.25%) |
Apr 15, 2019 | 41.18 | 41.94 | 41.06 | 41.57 | 298,673 | +0.18(+0.43%) |
Apr 12, 2019 | 41.10 | 41.85 | 41.03 | 41.39 | 359,700 | +0.49(+1.20%) |
Apr 11, 2019 | 41.04 | 41.27 | 40.81 | 40.90 | 292,554 | -0.05(-0.12%) |
Apr 10, 2019 | 40.79 | 41.28 | 40.72 | 40.95 | 417,780 | +0.40(+0.99%) |
Apr 09, 2019 | 41.00 | 41.16 | 40.48 | 40.55 | 279,791 | -0.54(-1.31%) |
Apr 08, 2019 | 41.24 | 41.82 | 40.93 | 41.09 | 252,850 | -0.32(-0.77%) |
Apr 05, 2019 | 42.05 | 42.55 | 41.18 | 41.41 | 357,700 | -0.58(-1.38%) |
Apr 04, 2019 | 40.94 | 42.07 | 40.88 | 41.99 | 424,022 | +0.90(+2.19%) |
Apr 03, 2019 | 40.51 | 41.13 | 40.09 | 41.09 | 625,199 | +1.04(+2.60%) |
Apr 02, 2019 | 40.79 | 41.03 | 40.02 | 40.05 | 406,185 | -0.89(-2.17%) |
Apr 01, 2019 | 40.61 | 41.06 | 40.09 | 40.94 | 538,376 | +0.98(+2.45%) |
Mar 29, 2019 | 39.69 | 40.03 | 39.17 | 39.96 | 618,500 | +0.47(+1.19%) |
Mar 28, 2019 | 39.01 | 40.28 | 38.91 | 39.49 | 816,501 | +1.17(+3.05%) |
Mar 27, 2019 | 38.20 | 38.71 | 37.98 | 38.32 | 323,854 | +0.19(+0.50%) |
Mar 26, 2019 | 38.34 | 38.87 | 37.69 | 38.13 | 426,126 | +0.05(+0.13%) |
Mar 25, 2019 | 37.71 | 38.79 | 37.14 | 38.08 | 492,115 | +0.33(+0.87%) |
Mar 22, 2019 | 39.99 | 40.00 | 37.75 | 37.75 | 789,000 | -1.32(-3.38%) |
Mar 21, 2019 | 38.20 | 40.53 | 36.58 | 39.07 | 2,233,013 | +3.91(+11.12%) |
Mar 20, 2019 | 35.69 | 35.90 | 34.49 | 35.16 | 921,913 | -0.37(-1.04%) |
Mar 19, 2019 | 35.99 | 36.03 | 35.42 | 35.53 | 423,774 | -0.21(-0.59%) |
Mar 18, 2019 | 35.54 | 36.31 | 35.09 | 35.74 | 1,103,437 | +0.37(+1.05%) |
Mar 15, 2019 | 35.69 | 36.06 | 35.00 | 35.37 | 615,000 | -0.33(-0.92%) |
Mar 14, 2019 | 35.95 | 36.03 | 35.14 | 35.70 | 271,839 | -0.22(-0.61%) |
Mar 13, 2019 | 36.04 | 36.46 | 35.81 | 35.92 | 282,333 | +0.04(+0.11%) |
Mar 12, 2019 | 36.01 | 36.42 | 35.26 | 35.88 | 256,821 | -0.14(-0.39%) |
Mar 11, 2019 | 35.10 | 36.20 | 35.09 | 36.02 | 416,336 | +1.01(+2.88%) |
Mar 08, 2019 | 34.35 | 35.19 | 34.08 | 35.01 | 349,800 | +0.24(+0.69%) |
Mar 07, 2019 | 34.84 | 35.00 | 34.23 | 34.77 | 293,976 | -0.05(-0.14%) |
Mar 06, 2019 | 35.39 | 35.39 | 34.58 | 34.82 | 432,215 | -0.56(-1.58%) |
Mar 05, 2019 | 35.35 | 35.63 | 35.09 | 35.38 | 228,656 | +0.04(+0.11%) |
Mar 04, 2019 | 36.05 | 36.46 | 35.31 | 35.34 | 284,705 | -0.63(-1.75%) |
Mar 01, 2019 | 36.25 | 37.30 | 35.75 | 35.97 | 376,100 | +0.36(+1.01%) |
Feb 28, 2019 | 36.01 | 36.01 | 35.40 | 35.61 | 305,546 | -0.45(-1.25%) |
Feb 27, 2019 | 35.28 | 36.27 | 35.20 | 36.06 | 382,473 | +0.73(+2.07%) |
Feb 26, 2019 | 35.91 | 37.20 | 35.31 | 35.33 | 431,453 | -0.48(-1.34%) |
Feb 25, 2019 | 36.14 | 36.62 | 35.59 | 35.81 | 643,452 | -0.10(-0.28%) |
Feb 22, 2019 | 36.11 | 36.30 | 35.68 | 35.91 | 331,800 | -0.11(-0.31%) |
Feb 21, 2019 | 36.16 | 36.66 | 35.84 | 36.02 | 260,661 | -0.20(-0.55%) |
Feb 20, 2019 | 35.93 | 36.32 | 35.76 | 36.22 | 369,482 | +0.23(+0.64%) |
Feb 19, 2019 | 35.33 | 36.20 | 35.00 | 35.99 | 383,889 | +0.56(+1.58%) |
Feb 15, 2019 | 35.43 | 36.26 | 35.19 | 35.43 | 404,500 | +0.29(+0.83%) |
Feb 14, 2019 | 34.32 | 35.44 | 33.92 | 35.14 | 550,808 | +0.45(+1.30%) |
Feb 13, 2019 | 35.41 | 35.55 | 34.46 | 34.69 | 320,198 | -0.59(-1.67%) |
Feb 12, 2019 | 34.92 | 35.49 | 34.92 | 35.28 | 394,794 | +0.42(+1.20%) |
Feb 11, 2019 | 34.66 | 34.90 | 34.44 | 34.86 | 341,607 | +0.30(+0.87%) |
Feb 08, 2019 | 34.61 | 35.32 | 34.40 | 34.56 | 257,600 | -0.01(-0.03%) |
Feb 07, 2019 | 34.46 | 34.92 | 33.95 | 34.57 | 259,119 | -0.27(-0.77%) |
Feb 06, 2019 | 35.30 | 35.45 | 34.50 | 34.84 | 242,647 | -0.46(-1.30%) |
Feb 05, 2019 | 35.06 | 35.98 | 34.80 | 35.30 | 360,101 | +0.55(+1.58%) |
Feb 04, 2019 | 34.86 | 35.00 | 34.40 | 34.75 | 553,348 | -0.14(-0.40%) |
Feb 01, 2019 | 35.00 | 35.02 | 34.38 | 34.89 | 364,800 | +0.02(+0.06%) |
Jan 31, 2019 | 34.40 | 34.99 | 33.99 | 34.87 | 368,636 | +0.45(+1.31%) |
Jan 30, 2019 | 34.63 | 34.85 | 33.74 | 34.42 | 329,231 | +0.17(+0.50%) |
Jan 29, 2019 | 35.20 | 35.56 | 33.91 | 34.25 | 502,868 | -0.94(-2.67%) |
Jan 28, 2019 | 34.45 | 35.47 | 34.21 | 35.19 | 367,499 | +0.26(+0.74%) |
Jan 25, 2019 | 34.58 | 35.19 | 34.27 | 34.93 | 340,600 | +0.71(+2.07%) |
Jan 24, 2019 | 33.54 | 34.28 | 33.06 | 34.22 | 502,810 | +0.67(+2.00%) |
Jan 23, 2019 | 33.97 | 34.81 | 33.05 | 33.55 | 501,454 | -0.17(-0.50%) |
Jan 22, 2019 | 34.35 | 34.65 | 33.22 | 33.72 | 563,326 | -0.87(-2.52%) |
Jan 18, 2019 | 34.30 | 35.29 | 34.24 | 34.59 | 824,100 | +0.54(+1.59%) |
Jan 17, 2019 | 32.83 | 34.15 | 32.52 | 34.05 | 968,325 | +1.00(+3.03%) |
Jan 16, 2019 | 32.24 | 33.28 | 31.02 | 33.05 | 697,140 | +0.61(+1.88%) |
Jan 15, 2019 | 31.65 | 32.56 | 30.93 | 32.44 | 644,539 | +0.81(+2.56%) |
Jan 14, 2019 | 31.66 | 32.05 | 31.26 | 31.63 | 540,597 | -0.32(-1.00%) |
Jan 11, 2019 | 29.75 | 32.09 | 29.41 | 31.95 | 971,800 | +2.18(+7.32%) |
Jan 10, 2019 | 30.65 | 30.70 | 28.97 | 29.77 | 1,369,501 | -1.80(-5.70%) |
Jan 09, 2019 | 31.40 | 31.99 | 31.00 | 31.57 | 413,477 | +0.39(+1.25%) |
Jan 08, 2019 | 30.56 | 31.47 | 30.22 | 31.18 | 568,702 | +0.86(+2.84%) |
Jan 07, 2019 | 29.23 | 30.48 | 29.23 | 30.32 | 480,344 | +1.36(+4.70%) |
Jan 04, 2019 | 27.98 | 29.41 | 27.98 | 28.96 | 376,300 | +1.08(+3.87%) |
Jan 03, 2019 | 28.28 | 28.64 | 27.74 | 27.88 | 685,131 | -0.66(-2.31%) |