Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.51 | 39.87 | 39.31 | 39.59 | 750,559 | +0.34(+0.87%) |
Oct 30, 2019 | 39.76 | 39.76 | 38.71 | 39.24 | 585,834 | -0.55(-1.38%) |
Oct 29, 2019 | 39.08 | 40.14 | 38.69 | 39.79 | 880,418 | +0.69(+1.78%) |
Oct 28, 2019 | 40.15 | 40.53 | 39.09 | 39.10 | 871,764 | -0.83(-2.08%) |
Oct 25, 2019 | 39.69 | 40.64 | 39.58 | 39.93 | 1,262,413 | -0.08(-0.20%) |
Oct 24, 2019 | 42.45 | 42.63 | 38.04 | 40.01 | 3,717,166 | -6.37(-13.74%) |
Oct 23, 2019 | 45.86 | 46.46 | 45.70 | 46.38 | 950,395 | +0.63(+1.37%) |
Oct 22, 2019 | 46.13 | 46.57 | 45.72 | 45.75 | 821,484 | -0.27(-0.59%) |
Oct 21, 2019 | 46.59 | 46.64 | 45.94 | 46.03 | 511,741 | -0.20(-0.42%) |
Oct 18, 2019 | 46.54 | 46.78 | 45.76 | 46.22 | 753,029 | -0.38(-0.82%) |
Oct 17, 2019 | 46.03 | 47.10 | 45.95 | 46.60 | 867,427 | +0.75(+1.64%) |
Oct 16, 2019 | 45.92 | 45.99 | 45.43 | 45.85 | 575,314 | -0.29(-0.64%) |
Oct 15, 2019 | 45.98 | 46.30 | 45.80 | 46.15 | 548,445 | +0.29(+0.64%) |
Oct 14, 2019 | 45.71 | 46.15 | 45.65 | 45.85 | 420,248 | +0.16(+0.34%) |
Oct 11, 2019 | 46.29 | 46.63 | 45.60 | 45.70 | 489,029 | -0.06(-0.13%) |
Oct 10, 2019 | 45.28 | 46.03 | 45.28 | 45.75 | 270,405 | +0.32(+0.71%) |
Oct 09, 2019 | 45.19 | 45.60 | 44.80 | 45.43 | 269,201 | +0.64(+1.42%) |
Oct 08, 2019 | 45.45 | 45.45 | 44.72 | 44.80 | 282,832 | -1.02(-2.22%) |
Oct 07, 2019 | 45.38 | 46.05 | 45.33 | 45.81 | 383,648 | +0.28(+0.62%) |
Oct 04, 2019 | 45.27 | 45.55 | 44.98 | 45.53 | 275,967 | +0.43(+0.95%) |
Oct 03, 2019 | 44.48 | 45.11 | 44.04 | 45.10 | 535,657 | +0.61(+1.36%) |
Oct 02, 2019 | 44.59 | 44.79 | 44.05 | 44.49 | 310,657 | -0.37(-0.83%) |
Oct 01, 2019 | 45.33 | 46.02 | 44.81 | 44.86 | 462,238 | -0.37(-0.82%) |
Sep 30, 2019 | 44.40 | 45.51 | 44.22 | 45.24 | 354,737 | +0.96(+2.16%) |
Sep 27, 2019 | 45.56 | 45.56 | 44.15 | 44.28 | 550,401 | -1.09(-2.39%) |
Sep 26, 2019 | 45.29 | 45.62 | 44.87 | 45.36 | 656,074 | +0.03(+0.06%) |
Sep 25, 2019 | 44.53 | 45.48 | 44.48 | 45.33 | 467,184 | +0.61(+1.36%) |
Sep 24, 2019 | 45.01 | 45.64 | 44.60 | 44.73 | 467,413 | -0.16(-0.35%) |
Sep 23, 2019 | 44.83 | 45.36 | 44.61 | 44.88 | 739,095 | +0.05(+0.11%) |
Sep 20, 2019 | 45.51 | 45.83 | 44.79 | 44.84 | 931,109 | -0.71(-1.57%) |
Sep 19, 2019 | 45.36 | 46.19 | 45.17 | 45.55 | 453,585 | +0.33(+0.74%) |
Sep 18, 2019 | 44.99 | 45.75 | 44.58 | 45.22 | 782,878 | +0.25(+0.57%) |
Sep 17, 2019 | 45.20 | 45.30 | 44.39 | 44.96 | 996,184 | -0.23(-0.52%) |
Sep 16, 2019 | 45.10 | 45.39 | 44.91 | 45.20 | 723,938 | -0.17(-0.37%) |
Sep 13, 2019 | 46.52 | 46.56 | 45.18 | 45.36 | 474,607 | -0.91(-1.96%) |
Sep 12, 2019 | 45.96 | 46.78 | 45.96 | 46.27 | 1,279,772 | +0.59(+1.28%) |
Sep 11, 2019 | 45.89 | 45.99 | 45.36 | 45.69 | 1,003,040 | -0.28(-0.62%) |
Sep 10, 2019 | 46.60 | 46.60 | 45.31 | 45.97 | 560,637 | -0.80(-1.71%) |
Sep 09, 2019 | 47.84 | 47.84 | 46.53 | 46.77 | 557,965 | -1.07(-2.23%) |
Sep 06, 2019 | 48.13 | 48.38 | 47.78 | 47.84 | 454,865 | +0.09(+0.18%) |
Sep 05, 2019 | 47.56 | 47.82 | 47.36 | 47.75 | 784,228 | +0.71(+1.52%) |
Sep 04, 2019 | 47.42 | 47.52 | 46.81 | 47.03 | 720,001 | +0.07(+0.15%) |
Sep 03, 2019 | 47.12 | 47.27 | 46.59 | 46.97 | 642,963 | -0.35(-0.74%) |
Aug 30, 2019 | 47.35 | 47.36 | 46.84 | 47.32 | 516,442 | +0.19(+0.39%) |
Aug 29, 2019 | 47.02 | 47.34 | 47.02 | 47.13 | 341,442 | +0.58(+1.24%) |
Aug 28, 2019 | 46.18 | 46.78 | 45.80 | 46.56 | 745,679 | +0.15(+0.32%) |
Aug 27, 2019 | 46.68 | 46.91 | 46.31 | 46.41 | 309,956 | -0.13(-0.27%) |
Aug 26, 2019 | 46.96 | 46.96 | 46.20 | 46.54 | 887,019 | +0.11(+0.23%) |
Aug 23, 2019 | 46.83 | 47.37 | 46.24 | 46.43 | 525,647 | -0.68(-1.45%) |
Aug 22, 2019 | 47.27 | 47.32 | 46.53 | 47.11 | 459,562 | +0.06(+0.12%) |
Aug 21, 2019 | 46.46 | 47.10 | 46.17 | 47.05 | 677,417 | +1.35(+2.95%) |
Aug 20, 2019 | 45.88 | 46.19 | 45.71 | 45.71 | 348,254 | -0.29(-0.64%) |
Aug 19, 2019 | 45.94 | 46.25 | 45.48 | 46.00 | 328,223 | +0.56(+1.23%) |
Aug 16, 2019 | 44.93 | 45.61 | 44.60 | 45.44 | 299,902 | +0.87(+1.95%) |
Aug 15, 2019 | 44.74 | 44.75 | 44.25 | 44.57 | 286,772 | +0.06(+0.13%) |
Aug 14, 2019 | 44.73 | 44.81 | 44.30 | 44.51 | 454,245 | -1.02(-2.23%) |
Aug 13, 2019 | 44.63 | 45.76 | 44.55 | 45.53 | 771,898 | +0.84(+1.88%) |
Aug 12, 2019 | 44.59 | 44.99 | 44.33 | 44.69 | 225,230 | -0.24(-0.54%) |
Aug 09, 2019 | 45.27 | 45.50 | 44.91 | 44.93 | 300,107 | -0.76(-1.67%) |
Aug 08, 2019 | 44.84 | 45.74 | 44.48 | 45.70 | 756,262 | +1.28(+2.88%) |
Aug 07, 2019 | 43.11 | 44.49 | 42.85 | 44.41 | 600,827 | +0.70(+1.61%) |
Aug 06, 2019 | 44.12 | 44.38 | 43.26 | 43.71 | 536,911 | -0.13(-0.29%) |
Aug 05, 2019 | 43.84 | 44.12 | 43.55 | 43.84 | 520,953 | -1.03(-2.29%) |
Aug 02, 2019 | 44.89 | 45.09 | 44.51 | 44.86 | 389,607 | -0.15(-0.33%) |
Aug 01, 2019 | 44.55 | 45.22 | 44.35 | 45.01 | 831,902 | +0.46(+1.03%) |
Jul 31, 2019 | 45.30 | 45.48 | 44.09 | 44.55 | 667,940 | -0.69(-1.53%) |
Jul 30, 2019 | 44.97 | 45.53 | 44.81 | 45.25 | 466,871 | -0.12(-0.26%) |
Jul 29, 2019 | 44.53 | 45.48 | 44.39 | 45.36 | 777,844 | +0.91(+2.05%) |
Jul 26, 2019 | 42.36 | 44.49 | 42.24 | 44.45 | 953,714 | +2.41(+5.72%) |
Jul 25, 2019 | 43.89 | 44.78 | 40.57 | 42.05 | 1,999,851 | -4.10(-8.88%) |
Jul 24, 2019 | 45.64 | 46.44 | 45.64 | 46.15 | 833,849 | +0.35(+0.77%) |
Jul 23, 2019 | 45.07 | 46.07 | 44.99 | 45.79 | 763,324 | +0.72(+1.61%) |
Jul 22, 2019 | 44.45 | 45.39 | 44.35 | 45.07 | 813,105 | +0.83(+1.88%) |
Jul 19, 2019 | 44.62 | 44.90 | 44.21 | 44.24 | 772,873 | -0.34(-0.77%) |
Jul 18, 2019 | 43.65 | 44.65 | 43.31 | 44.58 | 653,232 | +1.31(+3.03%) |
Jul 17, 2019 | 43.12 | 43.57 | 42.92 | 43.27 | 383,115 | +0.06(+0.14%) |
Jul 16, 2019 | 43.00 | 43.60 | 43.00 | 43.21 | 522,052 | +0.18(+0.41%) |
Jul 15, 2019 | 43.29 | 43.41 | 42.70 | 43.04 | 428,396 | -0.10(-0.23%) |
Jul 12, 2019 | 42.80 | 43.23 | 42.42 | 43.13 | 350,022 | +0.33(+0.78%) |
Jul 11, 2019 | 42.57 | 43.13 | 42.47 | 42.80 | 349,495 | +0.46(+1.09%) |
Jul 10, 2019 | 42.32 | 42.49 | 41.99 | 42.34 | 276,183 | +0.23(+0.56%) |
Jul 09, 2019 | 41.68 | 42.20 | 41.68 | 42.11 | 251,459 | +0.23(+0.56%) |
Jul 08, 2019 | 42.20 | 42.37 | 41.80 | 41.87 | 335,058 | -0.35(-0.83%) |
Jul 05, 2019 | 41.94 | 42.24 | 41.44 | 42.22 | 190,047 | +0.04(+0.09%) |
Jul 03, 2019 | 41.49 | 42.22 | 41.38 | 42.19 | 243,440 | +0.84(+2.03%) |
Jul 02, 2019 | 41.34 | 41.51 | 41.10 | 41.34 | 297,854 | -0.02(-0.05%) |
Jul 01, 2019 | 41.44 | 41.57 | 41.02 | 41.36 | 387,159 | +0.47(+1.15%) |
Jun 28, 2019 | 41.04 | 41.20 | 40.77 | 40.90 | 1,297,191 | +0.06(+0.14%) |
Jun 27, 2019 | 40.69 | 40.98 | 40.69 | 40.84 | 370,614 | +0.18(+0.43%) |
Jun 26, 2019 | 40.72 | 40.86 | 40.32 | 40.66 | 511,914 | +0.02(+0.05%) |
Jun 25, 2019 | 41.32 | 41.37 | 40.63 | 40.64 | 457,257 | -0.52(-1.26%) |
Jun 24, 2019 | 41.70 | 41.85 | 41.16 | 41.16 | 363,834 | -0.49(-1.17%) |
Jun 21, 2019 | 42.57 | 42.81 | 41.54 | 41.65 | 765,508 | -1.16(-2.72%) |
Jun 20, 2019 | 42.23 | 42.96 | 42.06 | 42.81 | 508,842 | +1.01(+2.41%) |
Jun 19, 2019 | 41.98 | 42.29 | 41.44 | 41.80 | 527,018 | -0.16(-0.37%) |
Jun 18, 2019 | 42.03 | 42.44 | 41.76 | 41.96 | 811,525 | +0.43(+1.04%) |
Jun 17, 2019 | 41.48 | 41.81 | 41.40 | 41.53 | 383,351 | +0.15(+0.35%) |
Jun 14, 2019 | 42.12 | 42.12 | 41.33 | 41.38 | 475,629 | -0.76(-1.81%) |
Jun 13, 2019 | 42.55 | 42.71 | 42.00 | 42.15 | 434,698 | -0.28(-0.67%) |
Jun 12, 2019 | 41.48 | 42.49 | 41.48 | 42.43 | 491,505 | +0.70(+1.69%) |
Jun 11, 2019 | 42.28 | 42.60 | 41.51 | 41.73 | 371,446 | -0.31(-0.74%) |
Jun 10, 2019 | 42.06 | 42.35 | 41.71 | 42.04 | 480,463 | +0.28(+0.68%) |
Jun 07, 2019 | 41.44 | 42.04 | 41.44 | 41.76 | 422,645 | +0.39(+0.95%) |
Jun 06, 2019 | 40.56 | 41.49 | 40.56 | 41.36 | 433,973 | +0.80(+1.98%) |
Jun 05, 2019 | 40.21 | 40.66 | 39.95 | 40.56 | 463,925 | +0.57(+1.42%) |
Jun 04, 2019 | 38.61 | 40.17 | 38.35 | 40.00 | 529,846 | +1.75(+4.58%) |
Jun 03, 2019 | 38.37 | 38.37 | 37.78 | 38.25 | 689,059 | -0.07(-0.18%) |
May 31, 2019 | 38.73 | 38.73 | 38.02 | 38.31 | 924,051 | -0.78(-2.00%) |
May 30, 2019 | 40.17 | 40.52 | 39.06 | 39.10 | 480,913 | -1.00(-2.49%) |
May 29, 2019 | 40.09 | 40.16 | 39.82 | 40.09 | 530,900 | -0.20(-0.49%) |
May 28, 2019 | 40.04 | 40.47 | 40.04 | 40.29 | 475,221 | +0.28(+0.71%) |
May 24, 2019 | 39.80 | 40.46 | 39.73 | 40.01 | 423,361 | +0.41(+1.04%) |
May 23, 2019 | 39.64 | 39.84 | 39.44 | 39.59 | 569,346 | -0.41(-1.03%) |
May 22, 2019 | 39.96 | 40.28 | 39.51 | 40.01 | 788,878 | -0.14(-0.34%) |
May 21, 2019 | 39.77 | 40.33 | 39.77 | 40.14 | 426,512 | +0.63(+1.58%) |
May 20, 2019 | 39.11 | 39.80 | 38.97 | 39.52 | 308,764 | -0.09(-0.22%) |
May 17, 2019 | 39.11 | 40.06 | 39.09 | 39.60 | 414,565 | +0.22(+0.57%) |
May 16, 2019 | 39.03 | 39.68 | 38.84 | 39.38 | 432,292 | +0.58(+1.49%) |
May 15, 2019 | 37.44 | 38.82 | 37.44 | 38.80 | 338,189 | +1.00(+2.64%) |
May 14, 2019 | 37.67 | 38.05 | 37.59 | 37.81 | 370,188 | +0.16(+0.42%) |
May 13, 2019 | 38.11 | 38.29 | 37.46 | 37.65 | 514,801 | -1.21(-3.12%) |
May 10, 2019 | 38.63 | 39.01 | 38.21 | 38.86 | 358,717 | +0.14(+0.35%) |
May 09, 2019 | 38.20 | 38.76 | 37.71 | 38.72 | 296,362 | +0.16(+0.41%) |
May 08, 2019 | 38.60 | 38.97 | 38.38 | 38.57 | 270,656 | -0.18(-0.45%) |
May 07, 2019 | 39.38 | 39.45 | 38.52 | 38.74 | 585,800 | -1.00(-2.51%) |
May 06, 2019 | 39.02 | 39.96 | 38.95 | 39.74 | 494,475 | +0.03(+0.07%) |
May 03, 2019 | 39.31 | 39.74 | 39.08 | 39.71 | 566,766 | +0.58(+1.47%) |
May 02, 2019 | 38.91 | 39.48 | 38.85 | 39.14 | 566,383 | +0.10(+0.25%) |
May 01, 2019 | 39.71 | 39.71 | 38.80 | 39.04 | 868,194 | -0.66(-1.67%) |
Apr 30, 2019 | 40.03 | 40.31 | 39.49 | 39.70 | 718,006 | -0.33(-0.83%) |
Apr 29, 2019 | 39.90 | 40.30 | 39.82 | 40.03 | 634,421 | +0.14(+0.34%) |
Apr 26, 2019 | 39.49 | 39.99 | 39.28 | 39.90 | 1,083,413 | +0.60(+1.52%) |
Apr 25, 2019 | 40.91 | 40.91 | 38.93 | 39.30 | 1,664,297 | -2.10(-5.08%) |
Apr 24, 2019 | 41.39 | 41.75 | 41.26 | 41.40 | 664,589 | +0.10(+0.24%) |
Apr 23, 2019 | 41.08 | 41.48 | 41.08 | 41.31 | 751,714 | +0.26(+0.64%) |
Apr 22, 2019 | 41.17 | 41.38 | 41.01 | 41.04 | 560,795 | -0.14(-0.33%) |
Apr 18, 2019 | 41.01 | 41.35 | 40.80 | 41.18 | 906,254 | +0.30(+0.74%) |
Apr 17, 2019 | 40.21 | 41.13 | 40.04 | 40.88 | 878,846 | +0.74(+1.85%) |
Apr 16, 2019 | 40.41 | 40.54 | 39.97 | 40.13 | 984,100 | -0.15(-0.36%) |
Apr 15, 2019 | 39.54 | 40.32 | 39.42 | 40.28 | 656,141 | +0.99(+2.51%) |
Apr 12, 2019 | 38.93 | 39.56 | 38.69 | 39.29 | 833,733 | +0.51(+1.31%) |
Apr 11, 2019 | 38.34 | 38.80 | 38.30 | 38.78 | 319,777 | +0.45(+1.17%) |
Apr 10, 2019 | 37.95 | 38.49 | 37.79 | 38.33 | 314,499 | +0.79(+2.11%) |
Apr 09, 2019 | 37.59 | 37.70 | 37.33 | 37.54 | 291,331 | -0.22(-0.57%) |
Apr 08, 2019 | 37.58 | 37.88 | 37.24 | 37.76 | 240,342 | +0.03(+0.08%) |
Apr 05, 2019 | 37.58 | 38.02 | 37.57 | 37.73 | 296,731 | +0.19(+0.49%) |
Apr 04, 2019 | 37.55 | 37.98 | 37.29 | 37.54 | 399,884 | +0.08(+0.21%) |
Apr 03, 2019 | 37.25 | 37.67 | 37.05 | 37.46 | 602,637 | +0.41(+1.11%) |
Apr 02, 2019 | 37.06 | 37.14 | 36.69 | 37.05 | 336,126 | +0.05(+0.13%) |
Apr 01, 2019 | 36.66 | 37.15 | 36.66 | 37.00 | 379,105 | +0.58(+1.58%) |
Mar 29, 2019 | 36.29 | 36.57 | 36.03 | 36.43 | 393,289 | +0.35(+0.98%) |
Mar 28, 2019 | 35.97 | 36.20 | 35.78 | 36.08 | 247,029 | +0.17(+0.46%) |
Mar 27, 2019 | 35.94 | 36.42 | 35.60 | 35.91 | 495,792 | +0.27(+0.77%) |
Mar 26, 2019 | 34.92 | 35.69 | 34.82 | 35.64 | 402,576 | +0.38(+1.08%) |
Mar 25, 2019 | 35.18 | 35.38 | 34.84 | 35.25 | 411,864 | +0.12(+0.33%) |
Mar 22, 2019 | 35.29 | 35.64 | 35.13 | 35.14 | 512,964 | -0.38(-1.07%) |
Mar 21, 2019 | 35.00 | 35.60 | 34.85 | 35.52 | 608,344 | +0.42(+1.20%) |
Mar 20, 2019 | 35.76 | 36.00 | 34.99 | 35.10 | 440,902 | -0.75(-2.10%) |
Mar 19, 2019 | 36.14 | 36.16 | 35.77 | 35.85 | 505,178 | -0.18(-0.49%) |
Mar 18, 2019 | 36.37 | 36.58 | 36.00 | 36.03 | 370,082 | -0.18(-0.49%) |
Mar 15, 2019 | 36.35 | 36.70 | 36.17 | 36.20 | 917,505 | +0.03(+0.08%) |
Mar 14, 2019 | 36.15 | 36.65 | 35.91 | 36.17 | 1,061,897 | +0.04(+0.11%) |
Mar 13, 2019 | 36.86 | 37.06 | 36.10 | 36.13 | 507,209 | -0.64(-1.73%) |
Mar 12, 2019 | 36.52 | 36.91 | 36.40 | 36.77 | 217,033 | +0.30(+0.83%) |
Mar 11, 2019 | 36.33 | 36.52 | 36.14 | 36.47 | 380,883 | +0.22(+0.59%) |
Mar 08, 2019 | 35.77 | 36.35 | 35.70 | 36.25 | 558,379 | +0.27(+0.76%) |
Mar 07, 2019 | 35.85 | 36.05 | 35.35 | 35.98 | 382,565 | +0.12(+0.33%) |
Mar 06, 2019 | 35.96 | 36.07 | 35.74 | 35.86 | 572,187 | -0.08(-0.22%) |
Mar 05, 2019 | 36.15 | 36.15 | 35.45 | 35.94 | 457,618 | -0.22(-0.59%) |
Mar 04, 2019 | 36.88 | 37.27 | 35.99 | 36.15 | 413,785 | -0.61(-1.65%) |
Mar 01, 2019 | 36.18 | 36.93 | 36.07 | 36.76 | 600,316 | +0.91(+2.54%) |
Feb 28, 2019 | 35.80 | 36.58 | 35.77 | 35.85 | 772,487 | -0.16(-0.43%) |
Feb 27, 2019 | 36.27 | 37.21 | 35.19 | 36.01 | 2,247,318 | -3.70(-9.31%) |
Feb 26, 2019 | 39.68 | 39.89 | 39.28 | 39.70 | 608,649 | -0.07(-0.17%) |
Feb 25, 2019 | 40.03 | 40.07 | 39.59 | 39.77 | 666,794 | +0.21(+0.52%) |
Feb 22, 2019 | 39.10 | 39.58 | 38.94 | 39.57 | 332,429 | +0.57(+1.45%) |
Feb 21, 2019 | 39.11 | 39.40 | 38.84 | 39.00 | 353,907 | -0.14(-0.35%) |
Feb 20, 2019 | 38.92 | 39.15 | 38.70 | 39.14 | 511,435 | +0.26(+0.68%) |
Feb 19, 2019 | 38.67 | 39.06 | 38.67 | 38.87 | 403,199 | +0.02(+0.05%) |
Feb 15, 2019 | 38.74 | 39.05 | 38.57 | 38.85 | 528,000 | +0.37(+0.97%) |
Feb 14, 2019 | 38.03 | 38.61 | 37.80 | 38.48 | 523,684 | +0.44(+1.16%) |
Feb 13, 2019 | 38.33 | 38.71 | 37.96 | 38.04 | 414,587 | -0.13(-0.33%) |
Feb 12, 2019 | 37.35 | 38.18 | 37.35 | 38.17 | 401,999 | +1.04(+2.79%) |
Feb 11, 2019 | 37.46 | 37.73 | 37.09 | 37.13 | 506,199 | -0.18(-0.47%) |
Feb 08, 2019 | 36.79 | 37.31 | 36.70 | 37.31 | 299,391 | +0.30(+0.82%) |
Feb 07, 2019 | 36.82 | 37.27 | 36.67 | 37.00 | 416,027 | -0.06(-0.16%) |
Feb 06, 2019 | 37.38 | 37.61 | 36.79 | 37.06 | 517,209 | -0.31(-0.84%) |
Feb 05, 2019 | 36.45 | 37.41 | 36.45 | 37.38 | 594,372 | +0.97(+2.66%) |
Feb 04, 2019 | 35.73 | 36.42 | 35.73 | 36.41 | 416,268 | +0.44(+1.22%) |
Feb 01, 2019 | 35.49 | 36.10 | 35.31 | 35.97 | 453,843 | +0.48(+1.35%) |
Jan 31, 2019 | 35.61 | 35.99 | 35.39 | 35.49 | 430,820 | -0.12(-0.33%) |
Jan 30, 2019 | 35.15 | 35.66 | 34.89 | 35.61 | 376,167 | +0.60(+1.70%) |
Jan 29, 2019 | 33.59 | 35.27 | 33.53 | 35.01 | 624,983 | -0.55(-1.54%) |
Jan 28, 2019 | 35.09 | 35.60 | 35.09 | 35.56 | 165,228 | +0.11(+0.30%) |
Jan 25, 2019 | 35.38 | 35.62 | 35.22 | 35.45 | 309,415 | +0.46(+1.31%) |
Jan 24, 2019 | 34.83 | 35.19 | 34.72 | 34.99 | 244,859 | +0.09(+0.25%) |
Jan 23, 2019 | 35.35 | 35.66 | 34.69 | 34.90 | 281,867 | -0.34(-0.97%) |
Jan 22, 2019 | 35.56 | 35.90 | 35.11 | 35.24 | 454,053 | -0.50(-1.39%) |
Jan 18, 2019 | 35.45 | 35.87 | 35.10 | 35.74 | 447,092 | +0.62(+1.75%) |
Jan 17, 2019 | 34.57 | 35.31 | 34.53 | 35.13 | 538,924 | +0.45(+1.30%) |
Jan 16, 2019 | 34.34 | 34.84 | 34.34 | 34.68 | 242,315 | +0.32(+0.94%) |
Jan 15, 2019 | 34.28 | 34.83 | 34.23 | 34.35 | 226,717 | +0.23(+0.69%) |
Jan 14, 2019 | 34.08 | 34.30 | 33.84 | 34.12 | 406,620 | -0.24(-0.71%) |
Jan 11, 2019 | 34.12 | 34.37 | 33.88 | 34.36 | 301,846 | +0.28(+0.83%) |
Jan 10, 2019 | 33.99 | 34.23 | 33.79 | 34.08 | 220,660 | +0.00(+0.00%) |
Jan 09, 2019 | 33.81 | 34.15 | 33.58 | 34.08 | 321,709 | +0.11(+0.32%) |
Jan 08, 2019 | 33.37 | 34.11 | 33.32 | 33.97 | 471,417 | +0.72(+2.18%) |
Jan 07, 2019 | 33.09 | 33.51 | 33.02 | 33.25 | 476,565 | +0.00(+0.00%) |
Jan 04, 2019 | 32.18 | 33.56 | 32.18 | 33.25 | 601,544 | +1.18(+3.69%) |
Jan 03, 2019 | 32.35 | 32.79 | 31.86 | 32.07 | 347,783 | -0.59(-1.80%) |
Jan 02, 2019 | 32.09 | 32.87 | 31.70 | 32.65 | 577,627 | -0.02(-0.06%) |
Dec 31, 2018 | 32.42 | 32.95 | 31.95 | 32.67 | 580,370 | +0.37(+1.15%) |
Dec 28, 2018 | 33.60 | 33.60 | 32.15 | 32.30 | 502,122 | -0.50(-1.52%) |
Dec 27, 2018 | 32.14 | 32.80 | 31.54 | 32.80 | 463,420 | +0.15(+0.45%) |
Dec 26, 2018 | 31.45 | 32.66 | 31.41 | 32.65 | 478,381 | +1.28(+4.08%) |
Dec 24, 2018 | 31.58 | 31.95 | 31.16 | 31.37 | 334,577 | -0.73(-2.28%) |
Dec 21, 2018 | 33.99 | 34.03 | 32.07 | 32.11 | 979,695 | -1.86(-5.47%) |
Dec 20, 2018 | 33.95 | 34.16 | 33.47 | 33.96 | 439,113 | -0.20(-0.57%) |
Dec 19, 2018 | 34.87 | 35.36 | 33.94 | 34.16 | 533,444 | -0.80(-2.29%) |
Dec 18, 2018 | 35.22 | 35.55 | 34.75 | 34.96 | 464,013 | +0.15(+0.42%) |
Dec 17, 2018 | 35.37 | 35.65 | 34.75 | 34.81 | 388,365 | -0.70(-1.98%) |
Dec 14, 2018 | 35.85 | 36.13 | 35.40 | 35.52 | 439,420 | -0.64(-1.76%) |
Dec 13, 2018 | 36.96 | 37.16 | 35.94 | 36.15 | 386,370 | -0.68(-1.86%) |
Dec 12, 2018 | 37.70 | 37.97 | 36.78 | 36.84 | 501,424 | -0.24(-0.66%) |
Dec 11, 2018 | 37.51 | 37.83 | 36.79 | 37.08 | 557,150 | -0.06(-0.16%) |
Dec 10, 2018 | 37.30 | 37.43 | 36.81 | 37.14 | 387,643 | -0.17(-0.45%) |
Dec 07, 2018 | 37.85 | 38.18 | 37.04 | 37.31 | 504,474 | -0.78(-2.05%) |
Dec 06, 2018 | 37.64 | 38.12 | 37.40 | 38.09 | 340,431 | -0.12(-0.31%) |
Dec 04, 2018 | 39.31 | 39.45 | 38.17 | 38.21 | 506,213 | -1.21(-3.08%) |
Dec 03, 2018 | 40.13 | 40.41 | 39.02 | 39.42 | 432,191 | -0.14(-0.35%) |
Nov 30, 2018 | 39.46 | 39.68 | 39.28 | 39.56 | 362,194 | +0.07(+0.17%) |
Nov 29, 2018 | 39.87 | 40.09 | 39.29 | 39.49 | 233,184 | -0.50(-1.25%) |
Nov 28, 2018 | 39.25 | 40.01 | 39.03 | 39.99 | 259,020 | +0.88(+2.25%) |
Nov 27, 2018 | 39.07 | 39.30 | 38.91 | 39.11 | 278,122 | -0.10(-0.25%) |
Nov 26, 2018 | 39.34 | 39.44 | 38.83 | 39.20 | 408,984 | +0.29(+0.75%) |
Nov 23, 2018 | 38.51 | 39.22 | 38.51 | 38.91 | 131,846 | +0.15(+0.38%) |
Nov 21, 2018 | 38.76 | 38.76 | 38.76 | 0 | +0.33(+0.86%) | |
Nov 20, 2018 | 38.08 | 38.75 | 37.04 | 38.43 | 575,551 | -0.36(-0.93%) |
Nov 19, 2018 | 39.64 | 39.82 | 38.69 | 38.79 | 458,577 | -0.96(-2.41%) |
Nov 16, 2018 | 39.37 | 39.87 | 39.37 | 39.75 | 283,434 | +0.10(+0.25%) |
Nov 15, 2018 | 38.85 | 39.84 | 38.60 | 39.65 | 714,935 | +0.74(+1.91%) |
Nov 14, 2018 | 39.52 | 39.52 | 38.64 | 38.91 | 676,401 | -0.27(-0.70%) |
Nov 13, 2018 | 39.43 | 40.07 | 39.00 | 39.18 | 370,233 | +0.02(+0.05%) |
Nov 12, 2018 | 39.57 | 39.89 | 39.07 | 39.16 | 467,895 | -0.36(-0.92%) |
Nov 09, 2018 | 39.67 | 39.92 | 39.12 | 39.53 | 304,812 | -0.32(-0.81%) |
Nov 08, 2018 | 39.46 | 40.13 | 39.46 | 39.85 | 538,514 | +0.31(+0.79%) |
Nov 07, 2018 | 38.96 | 39.59 | 38.91 | 39.54 | 673,107 | +0.66(+1.68%) |
Nov 06, 2018 | 39.66 | 39.89 | 38.64 | 38.88 | 559,506 | -0.75(-1.90%) |
Nov 05, 2018 | 40.04 | 40.63 | 39.60 | 39.63 | 942,206 | -0.39(-0.98%) |
Nov 02, 2018 | 40.11 | 40.65 | 39.36 | 40.02 | 709,251 | +0.03(+0.07%) |