Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.69 | 29.70 | 28.28 | 28.51 | 776,100 | -1.16(-3.91%) |
Jan 30, 2020 | 29.35 | 29.86 | 29.02 | 29.67 | 559,976 | -0.07(-0.24%) |
Jan 29, 2020 | 30.01 | 30.29 | 29.57 | 29.74 | 478,761 | -0.16(-0.54%) |
Jan 28, 2020 | 28.92 | 30.18 | 28.71 | 29.90 | 1,294,742 | +1.18(+4.11%) |
Jan 27, 2020 | 29.08 | 29.65 | 28.71 | 28.72 | 800,575 | -1.27(-4.23%) |
Jan 24, 2020 | 31.45 | 31.64 | 29.99 | 29.99 | 951,500 | -1.32(-4.22%) |
Jan 23, 2020 | 31.63 | 32.55 | 31.12 | 31.31 | 1,109,071 | -0.48(-1.51%) |
Jan 22, 2020 | 32.12 | 32.55 | 31.62 | 31.79 | 991,702 | -0.19(-0.58%) |
Jan 21, 2020 | 33.58 | 34.10 | 31.78 | 31.98 | 953,134 | -1.77(-5.25%) |
Jan 17, 2020 | 33.72 | 34.15 | 33.10 | 33.74 | 1,159,900 | +0.24(+0.73%) |
Jan 16, 2020 | 34.12 | 34.20 | 33.35 | 33.50 | 677,865 | -0.14(-0.42%) |
Jan 15, 2020 | 32.85 | 34.70 | 32.82 | 33.64 | 1,043,968 | +0.73(+2.22%) |
Jan 14, 2020 | 33.41 | 33.72 | 32.78 | 32.91 | 744,566 | -0.26(-0.78%) |
Jan 13, 2020 | 32.67 | 33.75 | 32.30 | 33.17 | 1,733,609 | +0.62(+1.89%) |
Jan 10, 2020 | 32.83 | 33.03 | 32.24 | 32.55 | 651,300 | -0.16(-0.49%) |
Jan 09, 2020 | 32.23 | 32.78 | 32.14 | 32.72 | 1,487,739 | +0.93(+2.91%) |
Jan 08, 2020 | 31.17 | 32.09 | 31.13 | 31.79 | 748,271 | -0.26(-0.81%) |
Jan 07, 2020 | 32.91 | 33.18 | 31.93 | 32.05 | 421,728 | -0.80(-2.45%) |
Jan 06, 2020 | 32.24 | 33.60 | 30.00 | 32.85 | 884,771 | +0.38(+1.15%) |
Jan 03, 2020 | 32.37 | 33.02 | 32.19 | 32.48 | 384,200 | -0.54(-1.64%) |
Jan 02, 2020 | 33.08 | 33.43 | 32.65 | 33.02 | 349,382 | +0.22(+0.67%) |
Dec 31, 2019 | 32.45 | 33.11 | 32.45 | 32.80 | 387,400 | +0.11(+0.34%) |
Dec 30, 2019 | 32.79 | 32.86 | 32.16 | 32.69 | 380,433 | -0.25(-0.76%) |
Dec 27, 2019 | 32.87 | 33.29 | 32.55 | 32.94 | 251,500 | +0.21(+0.64%) |
Dec 26, 2019 | 33.24 | 33.44 | 32.61 | 32.73 | 335,832 | -0.35(-1.06%) |
Dec 24, 2019 | 32.69 | 33.21 | 32.67 | 33.08 | 271,400 | +0.48(+1.47%) |
Dec 23, 2019 | 33.79 | 33.97 | 32.53 | 32.60 | 380,257 | -1.02(-3.03%) |
Dec 20, 2019 | 33.75 | 34.17 | 33.51 | 33.62 | 1,428,500 | +0.07(+0.21%) |
Dec 19, 2019 | 33.96 | 34.16 | 33.06 | 33.55 | 371,976 | -0.27(-0.80%) |
Dec 18, 2019 | 34.28 | 34.80 | 33.77 | 33.82 | 287,486 | -0.59(-1.70%) |
Dec 17, 2019 | 34.98 | 35.00 | 34.17 | 34.41 | 279,886 | -0.59(-1.67%) |
Dec 16, 2019 | 34.57 | 35.47 | 34.52 | 34.99 | 536,519 | +0.44(+1.27%) |
Dec 13, 2019 | 34.00 | 35.35 | 33.96 | 34.55 | 414,200 | +0.36(+1.05%) |
Dec 12, 2019 | 33.54 | 34.37 | 33.33 | 34.19 | 334,484 | +0.66(+1.97%) |
Dec 11, 2019 | 33.58 | 33.66 | 32.81 | 33.53 | 742,371 | -0.07(-0.21%) |
Dec 10, 2019 | 33.44 | 34.00 | 33.23 | 33.60 | 437,003 | +0.43(+1.30%) |
Dec 09, 2019 | 33.69 | 33.96 | 32.90 | 33.17 | 540,635 | -0.43(-1.28%) |
Dec 06, 2019 | 34.42 | 34.71 | 33.17 | 33.60 | 423,300 | -0.64(-1.87%) |
Dec 05, 2019 | 34.58 | 34.74 | 34.16 | 34.24 | 267,585 | -0.30(-0.87%) |
Dec 04, 2019 | 35.48 | 35.97 | 34.16 | 34.54 | 503,776 | -0.89(-2.51%) |
Dec 03, 2019 | 34.44 | 35.50 | 34.00 | 35.43 | 442,428 | +0.43(+1.23%) |
Dec 02, 2019 | 36.01 | 36.15 | 34.65 | 35.00 | 327,741 | -0.83(-2.32%) |
Nov 29, 2019 | 36.15 | 36.15 | 35.53 | 35.83 | 166,400 | -0.34(-0.94%) |
Nov 27, 2019 | 35.44 | 36.30 | 35.09 | 36.17 | 378,300 | +0.95(+2.70%) |
Nov 26, 2019 | 35.62 | 35.94 | 34.77 | 35.22 | 540,581 | -0.46(-1.29%) |
Nov 25, 2019 | 34.81 | 35.74 | 34.67 | 35.68 | 542,660 | +1.05(+3.03%) |
Nov 22, 2019 | 34.96 | 35.25 | 34.43 | 34.63 | 564,000 | -0.40(-1.14%) |
Nov 21, 2019 | 35.18 | 35.44 | 34.61 | 35.03 | 351,730 | -0.44(-1.24%) |
Nov 20, 2019 | 35.04 | 35.93 | 34.75 | 35.47 | 506,490 | +0.20(+0.57%) |
Nov 19, 2019 | 34.18 | 35.90 | 33.72 | 35.27 | 994,393 | +1.39(+4.10%) |
Nov 18, 2019 | 33.75 | 34.07 | 33.03 | 33.88 | 742,316 | -0.30(-0.88%) |
Nov 15, 2019 | 33.85 | 34.30 | 32.90 | 34.18 | 598,000 | +0.66(+1.97%) |
Nov 14, 2019 | 33.73 | 33.89 | 33.17 | 33.52 | 415,295 | -0.06(-0.18%) |
Nov 13, 2019 | 33.39 | 33.94 | 33.14 | 33.58 | 440,343 | -0.04(-0.12%) |
Nov 12, 2019 | 32.98 | 34.16 | 32.90 | 33.62 | 1,064,781 | +1.10(+3.38%) |
Nov 11, 2019 | 30.66 | 33.75 | 29.27 | 32.52 | 2,927,956 | +1.55(+5.00%) |
Nov 08, 2019 | 30.00 | 31.45 | 29.21 | 30.97 | 508,600 | +1.06(+3.54%) |
Nov 07, 2019 | 27.00 | 30.13 | 26.83 | 29.91 | 1,316,532 | +0.47(+1.60%) |
Nov 06, 2019 | 29.60 | 30.39 | 29.32 | 29.44 | 582,031 | -0.47(-1.57%) |
Nov 05, 2019 | 30.43 | 30.71 | 29.84 | 29.91 | 324,007 | -0.42(-1.38%) |
Nov 04, 2019 | 30.99 | 31.47 | 30.32 | 30.33 | 517,842 | -0.28(-0.91%) |
Nov 01, 2019 | 31.14 | 31.17 | 30.08 | 30.61 | 881,700 | -0.15(-0.49%) |
Oct 31, 2019 | 31.70 | 31.72 | 30.67 | 30.76 | 634,633 | -0.92(-2.90%) |
Oct 30, 2019 | 30.72 | 31.90 | 30.31 | 31.68 | 579,551 | +1.21(+3.97%) |
Oct 29, 2019 | 30.46 | 30.94 | 30.29 | 30.47 | 439,677 | +0.06(+0.20%) |
Oct 28, 2019 | 30.97 | 31.26 | 30.01 | 30.41 | 455,330 | -0.18(-0.59%) |
Oct 25, 2019 | 30.11 | 30.75 | 28.83 | 30.59 | 560,000 | +0.30(+0.99%) |
Oct 24, 2019 | 29.59 | 30.60 | 29.56 | 30.29 | 657,927 | +0.73(+2.47%) |
Oct 23, 2019 | 28.63 | 30.14 | 28.51 | 29.56 | 732,226 | +0.80(+2.78%) |
Oct 22, 2019 | 28.71 | 29.59 | 28.45 | 28.76 | 863,998 | +0.06(+0.21%) |
Oct 21, 2019 | 27.31 | 28.75 | 26.61 | 28.70 | 1,906,454 | +3.25(+12.77%) |
Oct 18, 2019 | 26.31 | 26.31 | 25.16 | 25.45 | 711,000 | -0.74(-2.83%) |
Oct 17, 2019 | 26.19 | 26.52 | 25.98 | 26.19 | 509,335 | +0.02(+0.08%) |
Oct 16, 2019 | 25.80 | 26.57 | 25.13 | 26.17 | 939,535 | +0.03(+0.11%) |
Oct 15, 2019 | 25.81 | 26.29 | 24.96 | 26.14 | 604,422 | +0.57(+2.23%) |
Oct 14, 2019 | 25.40 | 26.54 | 25.21 | 25.57 | 955,828 | +0.13(+0.51%) |
Oct 11, 2019 | 24.87 | 25.54 | 23.95 | 25.44 | 2,552,400 | +0.87(+3.54%) |
Oct 10, 2019 | 25.79 | 28.39 | 24.51 | 24.57 | 7,282,062 | -14.63(-37.32%) |
Oct 09, 2019 | 39.86 | 39.95 | 38.98 | 39.20 | 243,474 | -0.05(-0.13%) |
Oct 08, 2019 | 39.49 | 40.00 | 38.39 | 39.25 | 295,454 | -0.57(-1.43%) |
Oct 07, 2019 | 39.18 | 40.06 | 39.18 | 39.82 | 494,253 | -0.05(-0.13%) |
Oct 04, 2019 | 38.99 | 39.92 | 38.02 | 39.87 | 554,500 | +1.02(+2.63%) |
Oct 03, 2019 | 37.80 | 38.88 | 37.06 | 38.85 | 426,509 | +0.94(+2.48%) |
Oct 02, 2019 | 36.82 | 37.97 | 36.35 | 37.91 | 374,233 | +0.58(+1.55%) |
Oct 01, 2019 | 38.29 | 38.33 | 37.07 | 37.33 | 388,176 | -0.59(-1.56%) |
Sep 30, 2019 | 36.35 | 38.11 | 36.15 | 37.92 | 613,288 | +1.55(+4.26%) |
Sep 27, 2019 | 37.91 | 38.11 | 36.03 | 36.37 | 380,200 | -1.12(-2.99%) |
Sep 26, 2019 | 37.23 | 37.56 | 36.48 | 37.49 | 240,264 | +0.21(+0.56%) |
Sep 25, 2019 | 36.22 | 37.45 | 35.52 | 37.28 | 254,376 | +1.11(+3.07%) |
Sep 24, 2019 | 37.54 | 37.90 | 35.41 | 36.17 | 611,912 | -1.27(-3.39%) |
Sep 23, 2019 | 37.30 | 37.47 | 36.51 | 37.44 | 249,708 | +0.14(+0.38%) |
Sep 20, 2019 | 36.82 | 37.77 | 36.80 | 37.30 | 676,200 | +0.47(+1.28%) |
Sep 19, 2019 | 36.70 | 37.37 | 36.48 | 36.83 | 270,487 | +0.21(+0.57%) |
Sep 18, 2019 | 36.82 | 37.00 | 35.62 | 36.62 | 308,529 | -0.07(-0.19%) |
Sep 17, 2019 | 36.99 | 37.25 | 36.36 | 36.69 | 332,106 | -0.21(-0.57%) |
Sep 16, 2019 | 35.75 | 36.91 | 35.68 | 36.90 | 389,136 | +0.42(+1.15%) |
Sep 13, 2019 | 35.75 | 36.55 | 35.29 | 36.48 | 520,200 | +0.62(+1.73%) |
Sep 12, 2019 | 36.24 | 36.25 | 35.42 | 35.86 | 430,153 | +0.02(+0.06%) |
Sep 11, 2019 | 35.32 | 36.18 | 34.82 | 35.84 | 424,820 | +0.73(+2.08%) |
Sep 10, 2019 | 34.92 | 35.80 | 34.51 | 35.11 | 437,503 | -0.12(-0.34%) |
Sep 09, 2019 | 36.94 | 36.96 | 34.75 | 35.23 | 593,409 | -1.33(-3.64%) |
Sep 06, 2019 | 36.94 | 37.22 | 36.32 | 36.56 | 320,700 | -0.08(-0.22%) |
Sep 05, 2019 | 36.36 | 36.86 | 35.23 | 36.64 | 398,453 | +0.86(+2.40%) |
Sep 04, 2019 | 34.35 | 35.85 | 34.35 | 35.78 | 391,367 | +0.84(+2.40%) |
Sep 03, 2019 | 35.39 | 35.93 | 34.65 | 34.94 | 357,588 | -0.89(-2.48%) |
Aug 30, 2019 | 35.64 | 36.25 | 35.29 | 35.83 | 578,700 | +0.32(+0.90%) |
Aug 29, 2019 | 34.13 | 35.55 | 33.99 | 35.51 | 510,490 | +1.67(+4.93%) |
Aug 28, 2019 | 33.79 | 33.99 | 33.17 | 33.84 | 269,561 | -0.10(-0.29%) |
Aug 27, 2019 | 35.57 | 35.60 | 33.88 | 33.94 | 252,686 | -1.23(-3.50%) |
Aug 26, 2019 | 35.97 | 36.01 | 34.86 | 35.17 | 226,334 | -0.33(-0.93%) |
Aug 23, 2019 | 36.45 | 37.62 | 35.31 | 35.50 | 245,200 | -1.09(-2.98%) |
Aug 22, 2019 | 36.25 | 36.81 | 35.58 | 36.59 | 306,312 | +0.34(+0.94%) |
Aug 21, 2019 | 35.34 | 36.53 | 35.02 | 36.25 | 257,525 | +1.46(+4.20%) |
Aug 20, 2019 | 35.73 | 35.73 | 34.46 | 34.79 | 322,318 | -0.90(-2.52%) |
Aug 19, 2019 | 36.40 | 36.40 | 35.65 | 35.69 | 258,615 | -0.52(-1.44%) |
Aug 16, 2019 | 36.62 | 36.99 | 35.93 | 36.21 | 423,600 | -0.23(-0.63%) |
Aug 15, 2019 | 35.60 | 36.56 | 35.21 | 36.44 | 305,059 | +0.66(+1.84%) |
Aug 14, 2019 | 36.50 | 36.50 | 35.34 | 35.78 | 276,694 | -1.25(-3.38%) |
Aug 13, 2019 | 36.75 | 37.75 | 36.57 | 37.03 | 498,563 | +0.18(+0.49%) |
Aug 12, 2019 | 36.23 | 37.14 | 35.59 | 36.85 | 389,564 | +0.30(+0.82%) |
Aug 09, 2019 | 36.13 | 37.05 | 34.58 | 36.55 | 1,293,500 | +0.02(+0.05%) |
Aug 08, 2019 | 37.50 | 38.49 | 35.99 | 36.53 | 1,534,297 | +2.50(+7.35%) |
Aug 07, 2019 | 33.01 | 34.14 | 32.71 | 34.03 | 669,771 | +0.48(+1.43%) |
Aug 06, 2019 | 33.95 | 34.26 | 33.24 | 33.55 | 661,667 | +0.02(+0.06%) |
Aug 05, 2019 | 34.77 | 34.85 | 33.08 | 33.53 | 659,926 | -2.33(-6.50%) |
Aug 02, 2019 | 36.72 | 36.72 | 35.28 | 35.86 | 420,800 | -0.96(-2.61%) |
Aug 01, 2019 | 37.64 | 38.15 | 36.75 | 36.82 | 505,585 | -0.54(-1.45%) |
Jul 31, 2019 | 38.71 | 38.71 | 36.90 | 37.36 | 418,614 | -1.17(-3.04%) |
Jul 30, 2019 | 38.06 | 38.63 | 38.06 | 38.53 | 499,090 | +0.18(+0.47%) |
Jul 29, 2019 | 38.92 | 39.12 | 37.31 | 38.35 | 395,003 | -0.37(-0.96%) |
Jul 26, 2019 | 38.62 | 38.99 | 38.62 | 38.72 | 298,200 | +0.45(+1.18%) |
Jul 25, 2019 | 39.45 | 39.64 | 38.19 | 38.27 | 837,705 | -1.41(-3.55%) |
Jul 24, 2019 | 38.59 | 39.69 | 38.20 | 39.68 | 263,521 | +1.05(+2.72%) |
Jul 23, 2019 | 38.88 | 38.88 | 38.08 | 38.63 | 327,071 | +0.08(+0.21%) |
Jul 22, 2019 | 38.52 | 39.08 | 38.36 | 38.55 | 427,642 | +0.11(+0.29%) |
Jul 19, 2019 | 38.68 | 39.39 | 38.29 | 38.44 | 457,500 | +0.16(+0.42%) |
Jul 18, 2019 | 38.12 | 38.40 | 37.65 | 38.28 | 255,172 | +0.21(+0.55%) |
Jul 17, 2019 | 37.89 | 38.42 | 37.63 | 38.07 | 300,612 | +0.07(+0.18%) |
Jul 16, 2019 | 38.00 | 38.01 | 37.20 | 38.00 | 387,346 | +0.01(+0.03%) |
Jul 15, 2019 | 38.26 | 38.26 | 37.41 | 37.99 | 514,557 | -0.21(-0.55%) |
Jul 12, 2019 | 38.56 | 38.56 | 37.91 | 38.20 | 341,600 | -0.01(-0.03%) |
Jul 11, 2019 | 37.85 | 38.47 | 37.62 | 38.21 | 508,758 | +0.61(+1.62%) |
Jul 10, 2019 | 36.55 | 37.77 | 36.55 | 37.60 | 622,737 | +1.10(+3.01%) |
Jul 09, 2019 | 35.59 | 36.52 | 35.51 | 36.50 | 484,182 | +0.91(+2.56%) |
Jul 08, 2019 | 35.91 | 36.24 | 35.15 | 35.59 | 543,989 | -0.28(-0.78%) |
Jul 05, 2019 | 36.12 | 36.13 | 34.97 | 35.87 | 289,000 | -0.29(-0.80%) |
Jul 03, 2019 | 35.20 | 36.18 | 35.11 | 36.16 | 381,200 | +1.12(+3.20%) |
Jul 02, 2019 | 34.41 | 35.17 | 34.15 | 35.04 | 432,092 | +0.63(+1.83%) |
Jul 01, 2019 | 34.03 | 34.82 | 33.30 | 34.41 | 505,570 | +0.55(+1.62%) |
Jun 28, 2019 | 33.45 | 33.99 | 32.87 | 33.86 | 1,900,600 | +0.67(+2.02%) |
Jun 27, 2019 | 32.03 | 33.28 | 32.03 | 33.19 | 312,105 | +1.43(+4.50%) |
Jun 26, 2019 | 33.09 | 33.58 | 31.64 | 31.76 | 356,719 | -1.24(-3.76%) |
Jun 25, 2019 | 32.75 | 33.69 | 32.50 | 33.00 | 484,053 | +0.35(+1.07%) |
Jun 24, 2019 | 34.53 | 34.63 | 32.42 | 32.65 | 452,295 | -1.71(-4.98%) |
Jun 21, 2019 | 34.11 | 34.50 | 33.54 | 34.36 | 1,071,000 | +0.10(+0.29%) |
Jun 20, 2019 | 34.80 | 34.90 | 34.12 | 34.26 | 354,614 | +0.26(+0.76%) |
Jun 19, 2019 | 33.41 | 34.07 | 33.12 | 34.00 | 483,053 | +0.70(+2.10%) |
Jun 18, 2019 | 33.15 | 33.66 | 32.71 | 33.30 | 332,189 | +0.75(+2.30%) |
Jun 17, 2019 | 32.23 | 33.29 | 32.21 | 32.55 | 384,913 | +0.24(+0.74%) |
Jun 14, 2019 | 32.64 | 32.94 | 32.18 | 32.31 | 253,800 | -0.36(-1.10%) |
Jun 13, 2019 | 32.29 | 32.91 | 31.95 | 32.67 | 375,889 | +0.42(+1.30%) |
Jun 12, 2019 | 31.75 | 32.54 | 31.75 | 32.25 | 460,137 | +0.18(+0.56%) |
Jun 11, 2019 | 32.97 | 32.97 | 31.30 | 32.07 | 513,045 | -0.34(-1.05%) |
Jun 10, 2019 | 32.36 | 33.34 | 32.20 | 32.41 | 507,206 | +0.30(+0.93%) |
Jun 07, 2019 | 31.90 | 32.27 | 31.25 | 32.11 | 597,600 | +0.55(+1.74%) |
Jun 06, 2019 | 31.41 | 31.67 | 30.63 | 31.56 | 278,133 | +0.00(+0.00%) |
Jun 05, 2019 | 31.97 | 32.17 | 30.83 | 31.56 | 386,244 | +0.00(+0.00%) |
Jun 04, 2019 | 30.78 | 31.60 | 29.87 | 31.56 | 526,123 | +1.33(+4.40%) |
Jun 03, 2019 | 32.03 | 32.15 | 30.05 | 30.23 | 550,277 | -1.89(-5.88%) |
May 31, 2019 | 31.98 | 32.40 | 31.62 | 32.12 | 229,800 | -0.52(-1.59%) |
May 30, 2019 | 32.84 | 33.09 | 32.22 | 32.64 | 177,234 | +0.11(+0.34%) |
May 29, 2019 | 32.96 | 32.96 | 32.29 | 32.53 | 456,891 | -0.62(-1.87%) |
May 28, 2019 | 33.52 | 33.92 | 32.75 | 33.15 | 501,450 | +0.01(+0.03%) |
May 24, 2019 | 32.15 | 33.31 | 32.15 | 33.14 | 450,100 | +1.06(+3.30%) |
May 23, 2019 | 32.54 | 32.74 | 31.68 | 32.08 | 266,144 | -1.16(-3.49%) |
May 22, 2019 | 33.53 | 34.18 | 33.12 | 33.24 | 179,395 | -0.45(-1.34%) |
May 21, 2019 | 33.78 | 34.60 | 33.59 | 33.69 | 282,867 | +0.26(+0.78%) |
May 20, 2019 | 33.52 | 33.99 | 32.75 | 33.43 | 477,934 | -0.59(-1.73%) |
May 17, 2019 | 35.32 | 35.72 | 33.90 | 34.02 | 422,200 | -1.61(-4.52%) |
May 16, 2019 | 34.90 | 35.88 | 34.16 | 35.63 | 560,652 | +0.83(+2.39%) |
May 15, 2019 | 34.98 | 36.00 | 34.72 | 34.80 | 607,618 | -0.80(-2.25%) |
May 14, 2019 | 35.28 | 36.29 | 34.49 | 35.60 | 808,861 | +0.56(+1.60%) |
May 13, 2019 | 35.04 | 37.16 | 34.59 | 35.04 | 1,456,921 | -1.24(-3.42%) |
May 10, 2019 | 37.56 | 38.26 | 36.00 | 36.28 | 2,906,700 | -7.02(-16.21%) |
May 09, 2019 | 41.65 | 43.47 | 40.43 | 43.30 | 934,311 | +1.09(+2.58%) |
May 08, 2019 | 43.04 | 43.47 | 41.92 | 42.21 | 399,802 | -0.93(-2.16%) |
May 07, 2019 | 42.58 | 43.28 | 42.32 | 43.14 | 485,603 | -0.08(-0.19%) |
May 06, 2019 | 41.95 | 43.70 | 41.95 | 43.22 | 682,388 | -0.08(-0.18%) |
May 03, 2019 | 42.20 | 43.57 | 41.79 | 43.30 | 1,442,500 | +1.48(+3.54%) |
May 02, 2019 | 42.05 | 42.05 | 40.75 | 41.82 | 395,850 | +0.62(+1.50%) |
May 01, 2019 | 42.05 | 42.14 | 41.16 | 41.20 | 592,297 | -0.84(-2.00%) |
Apr 30, 2019 | 41.84 | 42.58 | 41.19 | 42.04 | 523,522 | +0.25(+0.60%) |
Apr 29, 2019 | 41.29 | 42.07 | 41.29 | 41.79 | 358,616 | +0.56(+1.36%) |
Apr 26, 2019 | 40.56 | 42.04 | 40.10 | 41.23 | 637,900 | +0.56(+1.38%) |
Apr 25, 2019 | 40.14 | 40.93 | 39.70 | 40.67 | 370,589 | +0.63(+1.57%) |
Apr 24, 2019 | 39.75 | 40.43 | 39.34 | 40.04 | 288,094 | +0.41(+1.03%) |
Apr 23, 2019 | 38.96 | 40.04 | 38.56 | 39.63 | 390,538 | +0.93(+2.40%) |
Apr 22, 2019 | 37.81 | 38.98 | 37.70 | 38.70 | 555,481 | +0.57(+1.49%) |
Apr 18, 2019 | 37.79 | 38.35 | 36.77 | 38.13 | 922,200 | +0.10(+0.26%) |
Apr 17, 2019 | 40.03 | 40.43 | 37.88 | 38.03 | 745,385 | -1.61(-4.06%) |
Apr 16, 2019 | 40.08 | 40.57 | 38.89 | 39.64 | 1,233,353 | -0.10(-0.25%) |
Apr 15, 2019 | 40.90 | 41.27 | 39.23 | 39.74 | 597,850 | -1.13(-2.76%) |
Apr 12, 2019 | 41.72 | 41.97 | 40.60 | 40.87 | 625,300 | -0.59(-1.42%) |
Apr 11, 2019 | 41.56 | 41.85 | 40.68 | 41.46 | 596,170 | +0.02(+0.05%) |
Apr 10, 2019 | 41.27 | 41.88 | 41.09 | 41.44 | 430,383 | +0.32(+0.78%) |
Apr 09, 2019 | 41.27 | 41.65 | 41.00 | 41.12 | 392,360 | -0.33(-0.80%) |
Apr 08, 2019 | 41.64 | 41.66 | 40.70 | 41.45 | 313,681 | -0.21(-0.50%) |
Apr 05, 2019 | 40.43 | 42.10 | 40.36 | 41.66 | 1,078,400 | +1.23(+3.04%) |
Apr 04, 2019 | 43.42 | 43.52 | 39.90 | 40.43 | 695,597 | -3.10(-7.12%) |
Apr 03, 2019 | 43.26 | 44.06 | 43.24 | 43.53 | 397,396 | +0.63(+1.47%) |
Apr 02, 2019 | 42.03 | 43.05 | 41.54 | 42.90 | 791,744 | +0.88(+2.09%) |
Apr 01, 2019 | 42.45 | 42.84 | 41.44 | 42.02 | 517,907 | +0.11(+0.26%) |
Mar 29, 2019 | 42.02 | 42.50 | 41.63 | 41.91 | 395,800 | +0.07(+0.17%) |
Mar 28, 2019 | 42.23 | 42.82 | 41.75 | 41.84 | 400,098 | -0.38(-0.90%) |
Mar 27, 2019 | 44.52 | 44.69 | 41.38 | 42.22 | 449,797 | -2.25(-5.06%) |
Mar 26, 2019 | 44.28 | 45.04 | 44.09 | 44.47 | 316,076 | +0.61(+1.39%) |
Mar 25, 2019 | 43.65 | 44.20 | 42.82 | 43.86 | 323,341 | +0.13(+0.30%) |
Mar 22, 2019 | 46.02 | 46.04 | 43.68 | 43.73 | 345,700 | -2.66(-5.73%) |
Mar 21, 2019 | 45.07 | 46.43 | 44.80 | 46.39 | 259,199 | +1.16(+2.56%) |
Mar 20, 2019 | 44.63 | 45.77 | 44.07 | 45.23 | 547,206 | +0.62(+1.39%) |
Mar 19, 2019 | 44.37 | 45.25 | 43.92 | 44.61 | 486,628 | +0.29(+0.65%) |
Mar 18, 2019 | 44.23 | 44.80 | 43.67 | 44.32 | 325,693 | +0.10(+0.23%) |
Mar 15, 2019 | 44.17 | 44.88 | 43.72 | 44.22 | 1,051,000 | +0.25(+0.57%) |
Mar 14, 2019 | 43.55 | 44.70 | 43.55 | 43.97 | 646,010 | -0.12(-0.27%) |
Mar 13, 2019 | 43.03 | 44.54 | 42.83 | 44.09 | 910,674 | +1.20(+2.80%) |
Mar 12, 2019 | 42.35 | 43.15 | 41.78 | 42.89 | 486,417 | +0.28(+0.66%) |
Mar 11, 2019 | 42.95 | 43.50 | 42.15 | 42.61 | 620,726 | +0.00(+0.00%) |
Mar 08, 2019 | 41.74 | 43.00 | 41.69 | 42.61 | 445,500 | +0.28(+0.66%) |
Mar 07, 2019 | 41.75 | 42.50 | 40.88 | 42.33 | 691,725 | +0.39(+0.93%) |
Mar 06, 2019 | 41.91 | 42.35 | 41.43 | 41.94 | 619,732 | -0.09(-0.21%) |
Mar 05, 2019 | 43.50 | 43.50 | 41.94 | 42.03 | 747,614 | -0.92(-2.14%) |
Mar 04, 2019 | 43.24 | 43.99 | 41.70 | 42.95 | 889,714 | -0.31(-0.72%) |
Mar 01, 2019 | 41.54 | 43.59 | 41.15 | 43.26 | 1,018,900 | +1.72(+4.14%) |
Feb 28, 2019 | 41.11 | 41.59 | 40.35 | 41.54 | 1,363,545 | +0.03(+0.07%) |
Feb 27, 2019 | 39.73 | 41.59 | 39.57 | 41.51 | 1,115,810 | +1.45(+3.62%) |
Feb 26, 2019 | 38.87 | 40.10 | 38.46 | 40.06 | 940,351 | +1.19(+3.06%) |
Feb 25, 2019 | 39.15 | 39.38 | 38.36 | 38.87 | 693,266 | -0.20(-0.51%) |
Feb 22, 2019 | 39.00 | 39.22 | 38.71 | 39.07 | 245,400 | +0.29(+0.75%) |
Feb 21, 2019 | 38.78 | 39.10 | 38.38 | 38.78 | 403,112 | -0.04(-0.10%) |
Feb 20, 2019 | 38.76 | 39.20 | 38.05 | 38.82 | 680,961 | -0.08(-0.21%) |
Feb 19, 2019 | 38.00 | 38.93 | 37.40 | 38.90 | 1,157,504 | +0.85(+2.23%) |
Feb 15, 2019 | 38.40 | 38.73 | 37.74 | 38.05 | 843,000 | +0.00(+0.00%) |
Feb 14, 2019 | 37.75 | 38.44 | 37.49 | 38.05 | 564,399 | +0.03(+0.08%) |
Feb 13, 2019 | 37.94 | 38.57 | 36.70 | 38.02 | 705,462 | +0.11(+0.29%) |
Feb 12, 2019 | 36.55 | 38.43 | 36.16 | 37.91 | 748,730 | +1.41(+3.86%) |
Feb 11, 2019 | 36.11 | 37.98 | 36.11 | 36.50 | 1,263,629 | +0.06(+0.16%) |
Feb 08, 2019 | 33.79 | 36.56 | 33.28 | 36.44 | 2,356,100 | +5.52(+17.85%) |
Feb 07, 2019 | 31.34 | 31.58 | 30.37 | 30.92 | 646,105 | -0.93(-2.92%) |
Feb 06, 2019 | 32.03 | 32.21 | 31.48 | 31.85 | 335,331 | -0.35(-1.09%) |
Feb 05, 2019 | 32.03 | 32.52 | 31.81 | 32.20 | 258,232 | +0.16(+0.50%) |
Feb 04, 2019 | 31.00 | 32.10 | 30.76 | 32.04 | 317,249 | +1.18(+3.82%) |