Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.13 | 32.08 | 30.37 | 30.37 | 1,770 | +0.57(+1.91%) |
Dec 30, 2019 | 32.46 | 32.84 | 29.80 | 29.80 | 3,560 | -3.42(-10.29%) |
Dec 27, 2019 | 33.98 | 33.98 | 33.22 | 33.22 | 3,171 | -0.76(-2.23%) |
Dec 26, 2019 | 33.47 | 34.17 | 33.47 | 33.98 | 117 | +0.76(+2.29%) |
Dec 24, 2019 | 34.55 | 34.55 | 33.22 | 33.22 | 553 | -1.33(-3.85%) |
Dec 23, 2019 | 34.55 | 35.12 | 34.17 | 34.55 | 221 | +0.00(+0.00%) |
Dec 20, 2019 | 35.50 | 35.88 | 34.36 | 34.55 | 352 | -0.66(-1.89%) |
Dec 19, 2019 | 35.12 | 35.69 | 35.12 | 35.21 | 58 | +1.04(+3.06%) |
Dec 18, 2019 | 33.41 | 34.36 | 33.41 | 34.17 | 498 | -0.41(-1.17%) |
Dec 17, 2019 | 35.12 | 35.31 | 33.22 | 34.58 | 434 | -1.49(-4.14%) |
Dec 16, 2019 | 36.07 | 36.07 | 36.07 | 36.07 | 27 | +0.19(+0.53%) |
Dec 13, 2019 | 36.07 | 36.12 | 35.88 | 35.88 | 63 | +0.57(+1.61%) |
Dec 12, 2019 | 34.93 | 35.69 | 34.55 | 35.31 | 84 | -0.76(-2.11%) |
Dec 11, 2019 | 34.92 | 36.26 | 34.92 | 36.07 | 49 | +1.52(+4.40%) |
Dec 10, 2019 | 34.74 | 34.74 | 34.17 | 34.55 | 116 | -0.19(-0.55%) |
Dec 09, 2019 | 33.82 | 34.74 | 33.82 | 34.74 | 249 | +0.00(+0.00%) |
Dec 06, 2019 | 35.03 | 35.12 | 34.27 | 34.74 | 500 | -1.33(-3.68%) |
Dec 05, 2019 | 35.88 | 36.07 | 35.69 | 36.07 | 47 | +0.19(+0.53%) |
Dec 04, 2019 | 35.50 | 36.07 | 35.50 | 35.88 | 200 | +0.76(+2.16%) |
Dec 03, 2019 | 37.02 | 37.02 | 34.55 | 35.12 | 356 | -1.52(-4.15%) |
Dec 02, 2019 | 38.54 | 38.54 | 36.64 | 36.64 | 386 | -1.71(-4.46%) |
Nov 29, 2019 | 37.21 | 39.11 | 37.21 | 38.35 | 7,269 | +0.47(+1.25%) |
Nov 27, 2019 | 39.48 | 39.86 | 37.59 | 37.87 | 3,703 | -1.04(-2.68%) |
Nov 26, 2019 | 40.43 | 41.38 | 38.16 | 38.92 | 6,514 | -0.38(-0.97%) |
Nov 25, 2019 | 41.76 | 41.76 | 39.20 | 39.29 | 3,537 | -1.90(-4.61%) |
Nov 22, 2019 | 41.57 | 42.52 | 40.24 | 41.19 | 3,081 | +0.00(+0.00%) |
Nov 21, 2019 | 42.14 | 42.52 | 40.81 | 41.19 | 2,932 | +0.00(+0.00%) |
Nov 20, 2019 | 41.19 | 42.14 | 40.81 | 41.19 | 1,655 | +0.38(+0.93%) |
Nov 19, 2019 | 41.76 | 41.95 | 40.06 | 40.81 | 2,228 | -0.76(-1.83%) |
Nov 18, 2019 | 42.14 | 42.14 | 41.38 | 41.57 | 118 | -0.19(-0.45%) |
Nov 15, 2019 | 41.76 | 41.95 | 41.19 | 41.76 | 2,992 | +0.95(+2.33%) |
Nov 14, 2019 | 41.38 | 41.76 | 40.81 | 40.81 | 4,532 | -0.19(-0.46%) |
Nov 13, 2019 | 40.81 | 41.00 | 40.05 | 41.00 | 4,771 | +0.76(+1.89%) |
Nov 12, 2019 | 40.81 | 40.81 | 39.29 | 40.24 | 4,339 | +0.57(+1.44%) |
Nov 11, 2019 | 40.81 | 40.81 | 39.48 | 39.67 | 3,840 | +1.71(+4.50%) |
Nov 08, 2019 | 40.81 | 40.81 | 37.78 | 37.97 | 4,683 | +0.00(+0.00%) |
Nov 07, 2019 | 39.86 | 39.86 | 37.59 | 37.97 | 3,937 | -0.19(-0.50%) |
Nov 06, 2019 | 39.86 | 39.86 | 37.59 | 38.16 | 2,787 | +0.00(+0.00%) |
Nov 05, 2019 | 39.86 | 39.86 | 37.59 | 38.16 | 3,373 | +0.57(+1.52%) |
Nov 04, 2019 | 37.97 | 38.06 | 36.83 | 37.59 | 4,558 | +0.00(+0.00%) |
Nov 01, 2019 | 38.92 | 38.92 | 36.07 | 37.59 | 4,730 | +1.52(+4.21%) |
Oct 31, 2019 | 36.45 | 36.54 | 36.07 | 36.07 | 565 | +0.00(+0.00%) |
Oct 30, 2019 | 35.88 | 37.02 | 35.69 | 36.07 | 2,319 | +0.19(+0.53%) |
Oct 29, 2019 | 35.88 | 36.07 | 35.86 | 35.88 | 907 | +0.00(+0.00%) |
Oct 28, 2019 | 34.17 | 36.07 | 34.17 | 35.88 | 510 | +0.47(+1.34%) |
Oct 25, 2019 | 35.12 | 35.88 | 35.12 | 35.40 | 421 | -0.09(-0.27%) |
Oct 24, 2019 | 37.40 | 37.40 | 35.50 | 35.50 | 494 | -0.95(-2.60%) |
Oct 23, 2019 | 35.03 | 37.02 | 34.76 | 36.45 | 1,727 | +1.90(+5.49%) |
Oct 22, 2019 | 34.17 | 34.74 | 34.17 | 34.55 | 167 | +0.19(+0.55%) |
Oct 21, 2019 | 34.36 | 34.36 | 34.36 | 34.36 | 23 | +0.19(+0.56%) |
Oct 18, 2019 | 34.17 | 34.17 | 34.17 | 34.17 | 5 | +0.00(+0.00%) |
Oct 17, 2019 | 34.17 | 34.17 | 34.17 | 34.17 | 10 | +0.38(+1.12%) |
Oct 16, 2019 | 33.79 | 33.79 | 33.79 | 33.79 | 27 | +0.19(+0.56%) |
Oct 15, 2019 | 33.60 | 33.79 | 33.60 | 33.60 | 153 | -0.38(-1.12%) |
Oct 14, 2019 | 33.98 | 33.98 | 33.98 | 33.98 | 3 | +0.00(+0.00%) |
Oct 11, 2019 | 34.36 | 34.36 | 33.98 | 33.98 | 284 | -0.57(-1.65%) |
Oct 10, 2019 | 34.74 | 34.74 | 34.55 | 34.55 | 23 | +0.00(+0.00%) |
Oct 09, 2019 | 34.50 | 34.55 | 34.50 | 34.55 | 73 | -0.21(-0.61%) |
Oct 08, 2019 | 34.63 | 34.76 | 34.63 | 34.76 | 16 | +0.40(+1.17%) |
Oct 07, 2019 | 34.36 | 34.49 | 34.36 | 34.36 | 81 | +0.00(+0.00%) |
Oct 04, 2019 | 34.25 | 34.38 | 34.25 | 34.36 | 279 | +0.38(+1.12%) |
Oct 03, 2019 | 33.98 | 33.98 | 33.98 | 33.98 | 110 | -0.38(-1.10%) |
Oct 02, 2019 | 34.36 | 34.36 | 34.36 | 34.36 | 26 | +0.00(+0.00%) |
Oct 01, 2019 | 33.22 | 34.55 | 33.22 | 34.36 | 168 | -0.19(-0.55%) |
Sep 30, 2019 | 34.55 | 34.55 | 34.55 | 34.55 | 6 | +0.49(+1.45%) |
Sep 27, 2019 | 33.98 | 34.06 | 33.98 | 34.06 | 31 | -0.49(-1.43%) |
Sep 26, 2019 | 34.36 | 34.55 | 33.98 | 34.55 | 370 | +1.33(+4.00%) |
Sep 25, 2019 | 33.79 | 34.93 | 33.22 | 33.22 | 288 | +0.19(+0.57%) |
Sep 24, 2019 | 33.22 | 33.22 | 32.27 | 33.03 | 796 | +0.00(+0.00%) |
Sep 23, 2019 | 32.98 | 33.03 | 32.98 | 33.03 | 21 | -0.76(-2.25%) |
Sep 20, 2019 | 33.03 | 33.98 | 32.46 | 33.79 | 226 | +1.90(+5.95%) |
Sep 19, 2019 | 32.46 | 32.46 | 31.89 | 31.89 | 1,001 | -0.38(-1.18%) |
Sep 18, 2019 | 33.03 | 33.03 | 32.27 | 32.27 | 1,403 | -1.90(-5.56%) |
Sep 17, 2019 | 34.74 | 34.81 | 33.98 | 34.17 | 507 | +0.00(+0.00%) |
Sep 16, 2019 | 34.36 | 35.50 | 34.17 | 34.17 | 1,020 | +0.19(+0.56%) |
Sep 13, 2019 | 37.59 | 38.73 | 33.79 | 33.98 | 769 | -3.42(-9.14%) |
Sep 12, 2019 | 38.35 | 38.73 | 37.40 | 37.40 | 842 | -0.95(-2.48%) |
Sep 11, 2019 | 39.48 | 39.48 | 38.16 | 38.35 | 1,245 | -0.57(-1.46%) |
Sep 10, 2019 | 38.92 | 39.29 | 38.73 | 38.92 | 135 | -0.76(-1.91%) |
Sep 09, 2019 | 41.19 | 41.56 | 39.29 | 39.67 | 296 | -0.95(-2.34%) |
Sep 06, 2019 | 41.00 | 41.18 | 40.24 | 40.62 | 57 | -0.95(-2.28%) |
Sep 05, 2019 | 41.00 | 41.76 | 40.81 | 41.57 | 60 | +0.95(+2.34%) |
Sep 04, 2019 | 41.19 | 41.57 | 40.43 | 40.62 | 90 | -0.76(-1.84%) |
Sep 03, 2019 | 43.28 | 43.28 | 41.38 | 41.38 | 197 | -2.09(-4.80%) |
Aug 30, 2019 | 43.09 | 43.85 | 41.95 | 43.47 | 2,028 | +1.33(+3.15%) |
Aug 29, 2019 | 44.23 | 44.23 | 41.19 | 42.14 | 125 | -2.09(-4.72%) |
Aug 28, 2019 | 43.47 | 44.23 | 42.90 | 44.23 | 2,018 | +1.52(+3.56%) |
Aug 27, 2019 | 42.71 | 43.66 | 41.76 | 42.71 | 2,142 | +1.52(+3.69%) |
Aug 26, 2019 | 43.85 | 43.85 | 41.19 | 41.19 | 210 | -3.04(-6.87%) |
Aug 23, 2019 | 44.23 | 44.42 | 43.31 | 44.23 | 1,380 | +0.38(+0.87%) |
Aug 22, 2019 | 43.66 | 44.04 | 42.62 | 43.85 | 1,948 | +0.76(+1.76%) |
Aug 21, 2019 | 43.09 | 43.49 | 41.57 | 43.09 | 999 | +0.38(+0.89%) |
Aug 20, 2019 | 41.38 | 42.90 | 40.43 | 42.71 | 1,824 | +1.52(+3.69%) |
Aug 19, 2019 | 40.81 | 41.38 | 40.62 | 41.19 | 531 | +1.14(+2.84%) |
Aug 16, 2019 | 40.05 | 40.62 | 39.86 | 40.05 | 2,870 | +0.57(+1.44%) |
Aug 15, 2019 | 39.48 | 39.68 | 38.16 | 39.48 | 1,561 | -0.38(-0.95%) |
Aug 14, 2019 | 39.29 | 40.43 | 35.88 | 39.86 | 4,874 | +0.93(+2.39%) |
Aug 13, 2019 | 38.92 | 39.11 | 37.78 | 38.93 | 484 | +0.40(+1.03%) |
Aug 12, 2019 | 38.54 | 38.73 | 36.64 | 38.54 | 1,928 | +0.57(+1.50%) |
Aug 09, 2019 | 37.02 | 38.54 | 36.83 | 37.97 | 2,275 | +1.14(+3.09%) |
Aug 08, 2019 | 37.02 | 37.02 | 35.69 | 36.83 | 2,134 | +0.76(+2.11%) |
Aug 07, 2019 | 36.07 | 36.07 | 35.50 | 36.07 | 2,025 | +0.00(+0.00%) |
Aug 06, 2019 | 36.64 | 36.64 | 34.36 | 36.07 | 2,906 | -0.57(-1.55%) |
Aug 05, 2019 | 32.27 | 36.64 | 31.32 | 36.64 | 4,542 | +4.56(+14.20%) |
Aug 02, 2019 | 31.32 | 34.36 | 29.42 | 32.08 | 3,108 | +2.66(+9.03%) |
Aug 01, 2019 | 33.03 | 33.03 | 29.42 | 29.42 | 385 | -4.37(-12.92%) |
Jul 31, 2019 | 32.08 | 33.98 | 28.85 | 33.79 | 3,092 | +1.71(+5.33%) |
Jul 30, 2019 | 32.27 | 33.98 | 31.51 | 32.08 | 3,210 | -2.37(-6.89%) |
Jul 29, 2019 | 32.72 | 34.45 | 32.27 | 34.45 | 473 | +0.66(+1.97%) |
Jul 26, 2019 | 34.93 | 34.93 | 33.22 | 33.79 | 927 | -1.14(-3.26%) |
Jul 25, 2019 | 34.36 | 34.93 | 34.17 | 34.93 | 389 | +0.00(+0.00%) |
Jul 24, 2019 | 34.93 | 34.93 | 34.83 | 34.93 | 1,058 | +0.00(+0.00%) |
Jul 23, 2019 | 34.93 | 34.93 | 34.93 | 34.93 | 0 | +0.00(+0.00%) |
Jul 22, 2019 | 34.34 | 34.93 | 34.34 | 34.93 | 142 | -0.19(-0.54%) |
Jul 19, 2019 | 35.31 | 35.31 | 34.93 | 35.12 | 352 | -0.57(-1.60%) |
Jul 18, 2019 | 33.98 | 35.69 | 33.98 | 35.69 | 118 | +1.04(+3.01%) |
Jul 17, 2019 | 34.55 | 34.93 | 34.55 | 34.64 | 570 | +0.47(+1.39%) |
Jul 16, 2019 | 33.98 | 34.17 | 33.60 | 34.17 | 241 | -0.57(-1.64%) |
Jul 15, 2019 | 34.93 | 34.93 | 33.89 | 34.74 | 19 | -0.38(-1.08%) |
Jul 12, 2019 | 33.79 | 35.31 | 33.79 | 35.12 | 89 | +0.38(+1.09%) |
Jul 11, 2019 | 34.55 | 35.31 | 34.17 | 34.74 | 400 | -0.95(-2.66%) |
Jul 10, 2019 | 34.55 | 35.69 | 33.41 | 35.69 | 1,120 | +1.14(+3.30%) |
Jul 09, 2019 | 34.15 | 34.55 | 34.07 | 34.55 | 392 | +0.38(+1.11%) |
Jul 08, 2019 | 33.93 | 34.17 | 33.80 | 34.17 | 791 | -0.76(-2.17%) |
Jul 05, 2019 | 35.50 | 35.50 | 34.17 | 34.93 | 1,791 | +0.38(+1.10%) |
Jul 03, 2019 | 34.55 | 34.55 | 34.55 | 34.55 | 5 | +0.00(+0.00%) |
Jul 02, 2019 | 35.31 | 35.31 | 33.41 | 34.55 | 1,416 | -0.09(-0.27%) |
Jul 01, 2019 | 36.07 | 36.26 | 34.17 | 34.64 | 1,477 | +0.47(+1.39%) |
Jun 28, 2019 | 34.55 | 35.31 | 34.17 | 34.17 | 1,680 | +0.95(+2.86%) |
Jun 27, 2019 | 34.93 | 34.93 | 33.22 | 33.22 | 3,757 | -1.71(-4.89%) |
Jun 26, 2019 | 35.88 | 36.26 | 34.74 | 34.93 | 702 | -0.38(-1.08%) |
Jun 25, 2019 | 36.26 | 36.26 | 35.31 | 35.31 | 497 | -0.95(-2.62%) |
Jun 24, 2019 | 34.93 | 36.26 | 34.74 | 36.26 | 502 | +0.95(+2.69%) |
Jun 21, 2019 | 36.07 | 36.83 | 35.31 | 35.31 | 811 | -1.52(-4.12%) |
Jun 20, 2019 | 37.59 | 37.59 | 36.26 | 36.83 | 3,726 | +0.00(+0.00%) |
Jun 19, 2019 | 36.83 | 38.16 | 36.64 | 36.83 | 2,956 | +0.38(+1.04%) |
Jun 18, 2019 | 37.59 | 37.59 | 36.45 | 36.45 | 73 | -0.57(-1.54%) |
Jun 17, 2019 | 36.07 | 37.21 | 36.07 | 37.02 | 365 | +0.76(+2.09%) |
Jun 14, 2019 | 37.40 | 37.40 | 36.26 | 36.26 | 368 | -1.14(-3.05%) |
Jun 13, 2019 | 39.48 | 39.48 | 37.40 | 37.40 | 458 | -2.47(-6.19%) |
Jun 12, 2019 | 39.86 | 40.05 | 39.48 | 39.86 | 282 | -0.19(-0.47%) |
Jun 11, 2019 | 41.38 | 41.38 | 39.86 | 40.05 | 337 | -1.14(-2.77%) |
Jun 10, 2019 | 41.57 | 41.57 | 40.81 | 41.19 | 488 | -0.38(-0.91%) |
Jun 07, 2019 | 41.38 | 41.95 | 40.81 | 41.57 | 126 | +0.38(+0.92%) |
Jun 06, 2019 | 41.00 | 41.61 | 40.81 | 41.19 | 1,545 | +0.00(+0.00%) |
Jun 05, 2019 | 42.52 | 42.52 | 40.24 | 41.19 | 784 | -1.33(-3.12%) |
Jun 04, 2019 | 43.09 | 43.28 | 41.76 | 42.52 | 1,167 | -0.95(-2.18%) |
Jun 03, 2019 | 44.61 | 44.61 | 43.28 | 43.47 | 181 | -1.14(-2.55%) |
May 31, 2019 | 44.23 | 44.99 | 44.04 | 44.61 | 3,524 | -0.38(-0.84%) |
May 30, 2019 | 43.85 | 45.37 | 43.85 | 44.99 | 275 | +1.33(+3.04%) |
May 29, 2019 | 42.90 | 44.23 | 42.71 | 43.66 | 4,189 | +0.95(+2.22%) |
May 28, 2019 | 41.57 | 43.09 | 41.00 | 42.71 | 3,797 | +1.33(+3.21%) |
May 24, 2019 | 41.57 | 42.52 | 40.62 | 41.38 | 2,312 | -0.19(-0.46%) |
May 23, 2019 | 41.19 | 42.71 | 39.86 | 41.57 | 3,487 | -0.19(-0.45%) |
May 22, 2019 | 41.19 | 42.14 | 40.24 | 41.76 | 2,602 | +0.38(+0.92%) |
May 21, 2019 | 39.48 | 41.38 | 39.48 | 41.38 | 647 | +2.66(+6.86%) |
May 20, 2019 | 40.43 | 40.43 | 38.73 | 38.73 | 196 | -1.90(-4.67%) |
May 17, 2019 | 40.62 | 40.62 | 39.48 | 40.62 | 1,053 | -0.19(-0.47%) |
May 16, 2019 | 40.05 | 41.38 | 40.05 | 40.81 | 2,359 | +0.38(+0.94%) |
May 15, 2019 | 41.19 | 41.56 | 39.86 | 40.43 | 984 | -0.38(-0.93%) |
May 14, 2019 | 40.24 | 42.52 | 39.86 | 40.81 | 2,752 | +1.14(+2.87%) |
May 13, 2019 | 43.46 | 43.46 | 39.67 | 39.67 | 583 | -3.42(-7.93%) |
May 10, 2019 | 44.61 | 44.61 | 42.90 | 43.09 | 568 | -1.52(-3.40%) |
May 09, 2019 | 43.66 | 44.61 | 42.52 | 44.61 | 1,190 | +0.38(+0.86%) |
May 08, 2019 | 41.95 | 44.23 | 41.95 | 44.23 | 2,060 | +2.09(+4.95%) |
May 07, 2019 | 43.28 | 43.66 | 41.57 | 42.14 | 1,585 | -1.52(-3.48%) |
May 06, 2019 | 39.48 | 44.04 | 39.29 | 43.66 | 5,341 | +3.23(+7.98%) |
May 03, 2019 | 40.62 | 41.76 | 40.05 | 40.43 | 247 | -0.19(-0.47%) |
May 02, 2019 | 41.95 | 41.95 | 40.15 | 40.62 | 577 | -0.76(-1.84%) |
May 01, 2019 | 41.19 | 42.14 | 41.19 | 41.38 | 774 | -0.19(-0.46%) |
Apr 30, 2019 | 41.19 | 41.57 | 39.87 | 41.57 | 873 | +0.58(+1.42%) |
Apr 29, 2019 | 39.86 | 41.50 | 39.86 | 40.99 | 683 | +1.88(+4.82%) |
Apr 26, 2019 | 39.11 | 39.29 | 39.11 | 39.11 | 1,116 | +0.00(+0.00%) |
Apr 25, 2019 | 40.43 | 40.43 | 38.73 | 39.11 | 2,131 | -1.33(-3.29%) |
Apr 24, 2019 | 42.71 | 42.71 | 40.43 | 40.43 | 2,606 | -2.28(-5.33%) |
Apr 23, 2019 | 42.33 | 43.28 | 42.33 | 42.71 | 1,949 | +0.38(+0.90%) |
Apr 22, 2019 | 40.43 | 43.28 | 40.43 | 42.33 | 2,134 | +1.71(+4.21%) |
Apr 18, 2019 | 41.00 | 41.38 | 40.05 | 40.62 | 558 | -0.38(-0.93%) |
Apr 17, 2019 | 40.24 | 43.47 | 39.86 | 41.00 | 1,385 | +0.57(+1.41%) |
Apr 16, 2019 | 37.97 | 40.44 | 37.78 | 40.43 | 6,988 | +3.23(+8.67%) |
Apr 15, 2019 | 38.92 | 40.24 | 36.91 | 37.21 | 2,223 | -2.47(-6.22%) |
Apr 12, 2019 | 39.29 | 40.24 | 38.92 | 39.67 | 1,785 | +0.76(+1.95%) |
Apr 11, 2019 | 42.71 | 42.71 | 37.59 | 38.92 | 6,404 | -6.64(-14.58%) |
Apr 10, 2019 | 36.26 | 46.13 | 36.26 | 45.56 | 12,912 | +9.40(+25.98%) |
Apr 09, 2019 | 36.64 | 36.83 | 36.07 | 36.16 | 714 | -0.66(-1.80%) |
Apr 08, 2019 | 36.26 | 36.83 | 34.17 | 36.83 | 1,353 | +0.45(+1.24%) |
Apr 05, 2019 | 36.27 | 36.38 | 36.07 | 36.38 | 252 | -0.07(-0.20%) |
Apr 04, 2019 | 36.26 | 37.21 | 36.07 | 36.45 | 1,631 | +0.95(+2.67%) |
Apr 03, 2019 | 34.51 | 35.79 | 34.17 | 35.50 | 2,369 | +1.71(+5.06%) |
Apr 02, 2019 | 36.28 | 36.28 | 33.22 | 33.79 | 2,913 | -1.90(-5.32%) |
Apr 01, 2019 | 34.55 | 35.69 | 34.36 | 35.69 | 97 | +1.90(+5.62%) |
Mar 29, 2019 | 33.03 | 34.99 | 33.03 | 33.79 | 1,227 | +1.00(+3.04%) |
Mar 28, 2019 | 34.58 | 35.30 | 32.79 | 32.79 | 3,402 | -1.38(-4.03%) |
Mar 27, 2019 | 35.88 | 36.27 | 33.03 | 34.17 | 3,543 | -1.52(-4.26%) |
Mar 26, 2019 | 35.88 | 36.83 | 35.50 | 35.69 | 1,180 | +0.16(+0.45%) |
Mar 25, 2019 | 36.07 | 37.78 | 35.12 | 35.53 | 1,042 | -0.92(-2.53%) |
Mar 22, 2019 | 36.26 | 37.40 | 35.88 | 36.45 | 542 | +0.38(+1.05%) |
Mar 21, 2019 | 37.59 | 37.78 | 35.86 | 36.07 | 557 | -0.95(-2.56%) |
Mar 20, 2019 | 37.02 | 37.02 | 34.74 | 37.02 | 2,419 | +0.00(+0.00%) |
Mar 19, 2019 | 36.64 | 37.97 | 36.64 | 37.02 | 623 | +0.38(+1.04%) |
Mar 18, 2019 | 38.35 | 38.40 | 36.64 | 36.64 | 3,455 | -1.71(-4.46%) |
Mar 15, 2019 | 42.14 | 42.90 | 38.35 | 38.35 | 3,165 | -3.23(-7.76%) |
Mar 14, 2019 | 43.47 | 43.47 | 41.30 | 41.57 | 1,208 | -1.52(-3.52%) |
Mar 13, 2019 | 41.38 | 43.66 | 41.19 | 43.09 | 583 | +1.90(+4.61%) |
Mar 12, 2019 | 42.14 | 43.28 | 41.00 | 41.19 | 2,447 | -0.95(-2.25%) |
Mar 11, 2019 | 45.94 | 45.94 | 41.76 | 42.14 | 4,115 | -3.42(-7.50%) |
Mar 08, 2019 | 45.18 | 46.80 | 43.85 | 45.56 | 4,061 | -0.19(-0.42%) |
Mar 07, 2019 | 47.65 | 50.87 | 41.76 | 45.75 | 8,450 | -1.52(-3.21%) |
Mar 06, 2019 | 40.81 | 49.17 | 40.62 | 47.27 | 22,161 | +6.64(+16.36%) |
Mar 05, 2019 | 37.97 | 41.76 | 36.26 | 40.62 | 13,503 | +4.56(+12.63%) |
Mar 04, 2019 | 35.50 | 36.73 | 34.55 | 36.07 | 10,812 | +0.76(+2.15%) |
Mar 01, 2019 | 36.45 | 37.21 | 34.74 | 35.31 | 3,197 | -0.95(-2.62%) |
Feb 28, 2019 | 35.88 | 36.45 | 34.17 | 36.26 | 5,874 | +0.57(+1.60%) |
Feb 27, 2019 | 38.54 | 38.54 | 34.74 | 35.69 | 26,339 | -2.28(-6.00%) |
Feb 26, 2019 | 37.40 | 40.81 | 36.83 | 37.97 | 52,197 | +0.38(+1.01%) |
Feb 25, 2019 | 37.40 | 38.92 | 37.40 | 37.59 | 2,063 | +0.57(+1.54%) |
Feb 22, 2019 | 37.21 | 37.59 | 36.45 | 37.02 | 3,655 | +0.19(+0.52%) |
Feb 21, 2019 | 37.21 | 37.96 | 36.45 | 36.83 | 820 | -0.38(-1.02%) |
Feb 20, 2019 | 37.21 | 37.97 | 36.07 | 37.21 | 3,226 | -0.06(-0.17%) |
Feb 19, 2019 | 38.16 | 38.73 | 36.83 | 37.27 | 1,610 | -0.51(-1.34%) |
Feb 15, 2019 | 37.97 | 37.97 | 37.59 | 37.78 | 1,216 | -0.19(-0.50%) |
Feb 14, 2019 | 38.92 | 39.86 | 37.59 | 37.97 | 3,548 | -0.95(-2.44%) |
Feb 13, 2019 | 40.81 | 40.81 | 38.92 | 38.92 | 692 | -0.95(-2.38%) |
Feb 12, 2019 | 40.62 | 41.00 | 39.86 | 39.86 | 156 | +0.00(+0.00%) |
Feb 11, 2019 | 41.57 | 41.57 | 39.86 | 39.86 | 996 | -1.52(-3.67%) |
Feb 08, 2019 | 41.76 | 42.71 | 41.19 | 41.38 | 158 | +0.00(+0.00%) |
Feb 07, 2019 | 42.71 | 42.71 | 41.38 | 41.38 | 254 | +0.19(+0.46%) |
Feb 06, 2019 | 42.70 | 43.61 | 41.19 | 41.19 | 326 | -0.57(-1.36%) |
Feb 05, 2019 | 42.71 | 42.71 | 41.76 | 41.76 | 165 | -0.95(-2.22%) |
Feb 04, 2019 | 42.14 | 43.47 | 41.19 | 42.71 | 494 | +0.57(+1.35%) |
Feb 01, 2019 | 43.28 | 43.28 | 42.14 | 42.14 | 853 | -0.20(-0.47%) |
Jan 31, 2019 | 39.67 | 44.23 | 39.67 | 42.34 | 569 | +3.42(+8.80%) |
Jan 30, 2019 | 41.76 | 43.35 | 38.92 | 38.92 | 1,986 | -2.66(-6.39%) |
Jan 29, 2019 | 47.08 | 48.41 | 41.57 | 41.57 | 1,116 | -1.52(-3.52%) |
Jan 28, 2019 | 52.20 | 52.20 | 42.52 | 43.09 | 2,778 | -8.16(-15.93%) |
Jan 25, 2019 | 50.68 | 52.77 | 50.49 | 51.25 | 158 | -0.95(-1.82%) |
Jan 24, 2019 | 51.44 | 52.20 | 49.56 | 52.20 | 101 | +1.52(+3.00%) |
Jan 23, 2019 | 51.63 | 52.01 | 50.50 | 50.68 | 379 | -0.95(-1.84%) |
Jan 22, 2019 | 50.31 | 52.58 | 49.98 | 51.63 | 477 | +1.33(+2.64%) |
Jan 18, 2019 | 50.49 | 52.77 | 50.12 | 50.31 | 779 | -0.06(-0.12%) |
Jan 17, 2019 | 50.49 | 50.59 | 50.12 | 50.37 | 1,387 | -0.89(-1.73%) |
Jan 16, 2019 | 50.49 | 52.20 | 50.49 | 51.25 | 821 | +1.90(+3.85%) |
Jan 15, 2019 | 49.93 | 50.68 | 49.36 | 49.36 | 107 | -0.49(-0.98%) |
Jan 14, 2019 | 49.55 | 51.06 | 49.36 | 49.84 | 469 | +0.30(+0.60%) |
Jan 11, 2019 | 51.06 | 51.06 | 49.17 | 49.55 | 147 | -0.19(-0.38%) |
Jan 10, 2019 | 49.17 | 49.99 | 48.51 | 49.74 | 319 | +0.57(+1.16%) |
Jan 09, 2019 | 49.17 | 50.12 | 49.10 | 49.17 | 170 | +0.00(+0.00%) |
Jan 08, 2019 | 49.36 | 49.36 | 48.98 | 49.17 | 319 | -1.90(-3.72%) |
Jan 07, 2019 | 49.55 | 51.25 | 48.98 | 51.06 | 802 | +2.09(+4.26%) |
Jan 04, 2019 | 48.79 | 48.98 | 48.41 | 48.98 | 242 | +1.52(+3.20%) |
Jan 03, 2019 | 48.22 | 49.17 | 47.46 | 47.46 | 64 | +0.38(+0.81%) |