Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.86 | 50.39 | 49.48 | 50.35 | 211,282 | +0.52(+1.05%) |
Dec 30, 2019 | 50.25 | 50.30 | 49.59 | 49.82 | 262,047 | -0.53(-1.06%) |
Dec 27, 2019 | 50.77 | 50.77 | 50.15 | 50.36 | 227,581 | -0.24(-0.47%) |
Dec 26, 2019 | 50.88 | 50.92 | 50.32 | 50.59 | 264,071 | -0.39(-0.76%) |
Dec 24, 2019 | 51.15 | 51.51 | 50.81 | 50.98 | 125,331 | -0.14(-0.27%) |
Dec 23, 2019 | 50.99 | 51.35 | 50.62 | 51.12 | 402,561 | +0.14(+0.27%) |
Dec 20, 2019 | 49.62 | 51.04 | 49.62 | 50.98 | 690,641 | +1.85(+3.76%) |
Dec 19, 2019 | 49.03 | 49.44 | 48.91 | 49.13 | 382,579 | +0.31(+0.63%) |
Dec 18, 2019 | 48.39 | 48.99 | 48.27 | 48.83 | 472,727 | +0.25(+0.51%) |
Dec 17, 2019 | 49.01 | 49.07 | 48.45 | 48.58 | 495,646 | -0.30(-0.61%) |
Dec 16, 2019 | 48.63 | 49.12 | 48.18 | 48.88 | 483,381 | +0.60(+1.25%) |
Dec 13, 2019 | 48.90 | 49.06 | 48.09 | 48.27 | 334,893 | -0.70(-1.43%) |
Dec 12, 2019 | 48.72 | 49.61 | 48.51 | 48.97 | 457,794 | +0.04(+0.08%) |
Dec 11, 2019 | 49.41 | 49.48 | 48.68 | 48.93 | 303,356 | -0.56(-1.14%) |
Dec 10, 2019 | 49.05 | 49.70 | 48.84 | 49.50 | 510,458 | +0.43(+0.89%) |
Dec 09, 2019 | 49.64 | 49.73 | 48.87 | 49.06 | 340,560 | -0.74(-1.49%) |
Dec 06, 2019 | 49.69 | 50.14 | 49.69 | 49.80 | 421,451 | +0.46(+0.94%) |
Dec 05, 2019 | 49.17 | 49.66 | 48.77 | 49.34 | 385,398 | +0.47(+0.97%) |
Dec 04, 2019 | 48.73 | 49.20 | 48.67 | 48.87 | 711,836 | +0.44(+0.92%) |
Dec 03, 2019 | 49.64 | 49.86 | 48.26 | 48.42 | 738,763 | -1.66(-3.31%) |
Dec 02, 2019 | 50.87 | 51.26 | 49.53 | 50.08 | 650,786 | -0.48(-0.96%) |
Nov 29, 2019 | 50.69 | 51.24 | 50.47 | 50.56 | 446,153 | -0.06(-0.12%) |
Nov 27, 2019 | 50.19 | 50.96 | 50.03 | 50.62 | 514,383 | +0.42(+0.85%) |
Nov 26, 2019 | 50.07 | 50.39 | 49.91 | 50.20 | 335,815 | +0.11(+0.22%) |
Nov 25, 2019 | 49.56 | 50.36 | 49.47 | 50.09 | 386,403 | +0.88(+1.78%) |
Nov 22, 2019 | 49.08 | 49.31 | 48.74 | 49.21 | 1,347,305 | +0.36(+0.73%) |
Nov 21, 2019 | 49.29 | 49.32 | 48.54 | 48.86 | 582,261 | -0.33(-0.66%) |
Nov 20, 2019 | 50.18 | 50.47 | 49.01 | 49.18 | 783,761 | -0.88(-1.75%) |
Nov 19, 2019 | 49.62 | 50.56 | 49.50 | 50.06 | 616,654 | +0.41(+0.83%) |
Nov 18, 2019 | 48.99 | 49.97 | 48.90 | 49.65 | 638,491 | +0.81(+1.66%) |
Nov 15, 2019 | 48.61 | 49.21 | 48.61 | 48.84 | 619,853 | +0.31(+0.63%) |
Nov 14, 2019 | 48.26 | 49.02 | 48.15 | 48.53 | 609,536 | +0.54(+1.13%) |
Nov 13, 2019 | 47.68 | 48.22 | 47.54 | 47.99 | 404,767 | +0.28(+0.58%) |
Nov 12, 2019 | 47.64 | 48.04 | 47.33 | 47.71 | 432,451 | +0.22(+0.46%) |
Nov 11, 2019 | 46.88 | 47.63 | 46.83 | 47.49 | 319,483 | +0.22(+0.46%) |
Nov 08, 2019 | 46.45 | 47.33 | 46.09 | 47.28 | 518,638 | +0.79(+1.70%) |
Nov 07, 2019 | 47.60 | 48.27 | 46.45 | 46.49 | 488,852 | -1.10(-2.30%) |
Nov 06, 2019 | 46.27 | 47.78 | 45.86 | 47.58 | 712,726 | +0.61(+1.30%) |
Nov 05, 2019 | 48.37 | 48.69 | 46.69 | 46.97 | 820,793 | -1.60(-3.29%) |
Nov 04, 2019 | 49.57 | 50.10 | 48.55 | 48.57 | 690,228 | -0.88(-1.78%) |
Nov 01, 2019 | 49.38 | 51.55 | 47.91 | 49.45 | 1,327,548 | +5.53(+12.58%) |
Oct 31, 2019 | 43.94 | 44.14 | 43.37 | 43.92 | 685,362 | -0.07(-0.16%) |
Oct 30, 2019 | 43.76 | 44.07 | 43.29 | 43.99 | 395,653 | +0.38(+0.88%) |
Oct 29, 2019 | 43.29 | 43.96 | 42.65 | 43.61 | 641,621 | -0.11(-0.25%) |
Oct 28, 2019 | 43.43 | 44.38 | 43.43 | 43.71 | 570,046 | +0.55(+1.28%) |
Oct 25, 2019 | 42.76 | 43.55 | 42.76 | 43.16 | 329,886 | +0.08(+0.18%) |
Oct 24, 2019 | 43.10 | 43.20 | 42.54 | 43.08 | 414,439 | +0.31(+0.72%) |
Oct 23, 2019 | 43.03 | 43.23 | 42.44 | 42.78 | 611,175 | -0.24(-0.55%) |
Oct 22, 2019 | 43.59 | 43.65 | 42.96 | 43.01 | 384,506 | -0.38(-0.86%) |
Oct 21, 2019 | 43.68 | 43.68 | 43.21 | 43.39 | 236,024 | +0.02(+0.05%) |
Oct 18, 2019 | 42.85 | 43.44 | 42.65 | 43.37 | 243,260 | +0.30(+0.69%) |
Oct 17, 2019 | 42.97 | 43.62 | 42.94 | 43.07 | 340,398 | +0.31(+0.72%) |
Oct 16, 2019 | 43.20 | 43.20 | 42.55 | 42.77 | 321,688 | -0.51(-1.19%) |
Oct 15, 2019 | 43.33 | 43.67 | 43.20 | 43.28 | 285,414 | +0.33(+0.76%) |
Oct 14, 2019 | 43.03 | 43.38 | 42.66 | 42.95 | 296,111 | -0.21(-0.48%) |
Oct 11, 2019 | 42.93 | 43.59 | 42.93 | 43.16 | 380,341 | +0.63(+1.47%) |
Oct 10, 2019 | 42.29 | 42.88 | 42.09 | 42.54 | 237,215 | +0.20(+0.48%) |
Oct 09, 2019 | 42.03 | 42.57 | 41.80 | 42.33 | 378,164 | +0.52(+1.25%) |
Oct 08, 2019 | 42.72 | 43.19 | 41.55 | 41.81 | 461,579 | -1.36(-3.16%) |
Oct 07, 2019 | 43.59 | 43.87 | 43.01 | 43.17 | 478,542 | -0.52(-1.20%) |
Oct 04, 2019 | 43.43 | 44.10 | 42.92 | 43.69 | 829,578 | +0.32(+0.73%) |
Oct 03, 2019 | 42.79 | 43.39 | 42.05 | 43.38 | 754,852 | +0.44(+1.03%) |
Oct 02, 2019 | 42.95 | 43.18 | 41.82 | 42.93 | 564,573 | -0.22(-0.50%) |
Oct 01, 2019 | 43.36 | 44.21 | 42.87 | 43.15 | 667,128 | -0.21(-0.48%) |
Sep 30, 2019 | 43.84 | 44.36 | 43.28 | 43.36 | 586,611 | -0.48(-1.10%) |
Sep 27, 2019 | 43.84 | 44.72 | 43.46 | 43.84 | 1,026,436 | +0.03(+0.07%) |
Sep 26, 2019 | 43.90 | 44.46 | 43.56 | 43.81 | 1,318,821 | +1.11(+2.59%) |
Sep 25, 2019 | 42.05 | 42.94 | 41.70 | 42.71 | 553,058 | +0.76(+1.81%) |
Sep 24, 2019 | 42.73 | 42.79 | 41.68 | 41.95 | 482,763 | -0.41(-0.98%) |
Sep 23, 2019 | 42.69 | 42.77 | 41.99 | 42.36 | 535,181 | -0.61(-1.42%) |
Sep 20, 2019 | 43.13 | 43.29 | 42.73 | 42.97 | 515,599 | +0.01(+0.02%) |
Sep 19, 2019 | 42.53 | 43.09 | 42.53 | 42.96 | 594,486 | +0.54(+1.28%) |
Sep 18, 2019 | 42.28 | 42.78 | 41.84 | 42.42 | 625,052 | +0.09(+0.21%) |
Sep 17, 2019 | 42.18 | 42.39 | 41.91 | 42.33 | 554,851 | +0.03(+0.07%) |
Sep 16, 2019 | 42.42 | 42.74 | 42.18 | 42.30 | 450,397 | -0.56(-1.31%) |
Sep 13, 2019 | 42.85 | 43.54 | 42.72 | 42.87 | 577,807 | +0.07(+0.16%) |
Sep 12, 2019 | 43.98 | 44.03 | 42.74 | 42.80 | 833,778 | -1.11(-2.52%) |
Sep 11, 2019 | 42.16 | 43.94 | 41.87 | 43.90 | 911,677 | +1.84(+4.36%) |
Sep 10, 2019 | 41.18 | 42.07 | 40.29 | 42.07 | 751,273 | +0.38(+0.92%) |
Sep 09, 2019 | 42.56 | 42.93 | 41.65 | 41.68 | 768,888 | -0.67(-1.58%) |
Sep 06, 2019 | 42.61 | 43.02 | 41.93 | 42.35 | 713,875 | -0.21(-0.49%) |
Sep 05, 2019 | 42.13 | 42.78 | 41.75 | 42.56 | 489,888 | +0.69(+1.65%) |
Sep 04, 2019 | 42.38 | 42.83 | 41.77 | 41.87 | 758,733 | -0.37(-0.86%) |
Sep 03, 2019 | 42.28 | 42.90 | 41.99 | 42.23 | 531,398 | -0.38(-0.88%) |
Aug 30, 2019 | 42.63 | 42.97 | 42.37 | 42.61 | 848,524 | +0.15(+0.35%) |
Aug 29, 2019 | 42.04 | 42.54 | 41.79 | 42.46 | 469,947 | +0.76(+1.82%) |
Aug 28, 2019 | 41.09 | 41.80 | 40.72 | 41.70 | 508,057 | +0.39(+0.96%) |
Aug 27, 2019 | 41.04 | 41.60 | 40.92 | 41.31 | 600,641 | +0.43(+1.06%) |
Aug 26, 2019 | 41.61 | 41.61 | 40.29 | 40.87 | 475,791 | -0.19(-0.46%) |
Aug 23, 2019 | 41.48 | 41.68 | 40.47 | 41.06 | 1,888,265 | -0.61(-1.47%) |
Aug 22, 2019 | 41.72 | 41.90 | 41.36 | 41.67 | 1,100,313 | -0.07(-0.17%) |
Aug 21, 2019 | 41.96 | 42.01 | 41.33 | 41.74 | 680,477 | +0.25(+0.59%) |
Aug 20, 2019 | 40.80 | 41.60 | 40.63 | 41.49 | 1,715,528 | +0.62(+1.52%) |
Aug 19, 2019 | 41.42 | 41.61 | 40.76 | 40.87 | 982,180 | -0.02(-0.05%) |
Aug 16, 2019 | 39.82 | 41.18 | 39.50 | 40.89 | 1,307,892 | +1.49(+3.78%) |
Aug 15, 2019 | 39.37 | 39.62 | 38.76 | 39.40 | 1,027,427 | +0.20(+0.50%) |
Aug 14, 2019 | 39.69 | 40.49 | 38.83 | 39.21 | 1,097,122 | -1.43(-3.52%) |
Aug 13, 2019 | 39.02 | 41.11 | 39.00 | 40.64 | 1,228,550 | +1.28(+3.26%) |
Aug 12, 2019 | 40.04 | 40.19 | 39.29 | 39.35 | 859,570 | -1.08(-2.68%) |
Aug 09, 2019 | 41.14 | 41.24 | 40.38 | 40.44 | 584,530 | -0.93(-2.24%) |
Aug 08, 2019 | 41.46 | 41.89 | 40.97 | 41.37 | 651,443 | +0.24(+0.58%) |
Aug 07, 2019 | 40.55 | 41.44 | 39.74 | 41.13 | 1,307,859 | -0.06(-0.14%) |
Aug 06, 2019 | 39.65 | 41.52 | 39.53 | 41.19 | 1,521,974 | +1.73(+4.37%) |
Aug 05, 2019 | 40.14 | 40.24 | 38.98 | 39.46 | 1,176,666 | -1.53(-3.73%) |
Aug 02, 2019 | 45.13 | 45.25 | 40.66 | 40.99 | 2,829,761 | -5.00(-10.87%) |
Aug 01, 2019 | 47.19 | 47.64 | 45.37 | 45.99 | 1,702,715 | -1.19(-2.53%) |
Jul 31, 2019 | 47.80 | 48.19 | 46.97 | 47.18 | 1,466,575 | -0.76(-1.58%) |
Jul 30, 2019 | 47.45 | 48.01 | 47.11 | 47.94 | 1,554,607 | +0.04(+0.08%) |
Jul 29, 2019 | 47.67 | 48.07 | 47.58 | 47.90 | 1,105,930 | +0.26(+0.54%) |
Jul 26, 2019 | 48.36 | 48.65 | 47.62 | 47.65 | 767,576 | -0.51(-1.06%) |
Jul 25, 2019 | 47.93 | 48.56 | 47.73 | 48.16 | 750,498 | -0.04(-0.08%) |
Jul 24, 2019 | 48.00 | 48.72 | 47.63 | 48.20 | 583,964 | -0.04(-0.08%) |
Jul 23, 2019 | 48.30 | 48.68 | 47.92 | 48.24 | 591,951 | +0.22(+0.45%) |
Jul 22, 2019 | 47.71 | 48.62 | 47.62 | 48.02 | 759,495 | +0.35(+0.72%) |
Jul 19, 2019 | 48.14 | 48.66 | 47.58 | 47.68 | 1,141,477 | -0.17(-0.35%) |
Jul 18, 2019 | 47.93 | 48.46 | 47.71 | 47.85 | 1,317,183 | +0.04(+0.08%) |
Jul 17, 2019 | 47.83 | 48.35 | 47.53 | 47.81 | 1,388,153 | -1.11(-2.28%) |
Jul 16, 2019 | 49.06 | 49.59 | 48.45 | 48.92 | 475,232 | -0.05(-0.10%) |
Jul 15, 2019 | 49.20 | 49.20 | 48.51 | 48.97 | 463,379 | +0.49(+1.02%) |
Jul 12, 2019 | 48.79 | 49.36 | 48.35 | 48.48 | 1,015,829 | -0.68(-1.38%) |
Jul 11, 2019 | 49.67 | 49.76 | 48.88 | 49.16 | 417,560 | -0.15(-0.30%) |
Jul 10, 2019 | 49.65 | 49.73 | 49.12 | 49.30 | 463,167 | -0.05(-0.10%) |
Jul 09, 2019 | 49.44 | 49.61 | 49.10 | 49.35 | 584,997 | -0.13(-0.26%) |
Jul 08, 2019 | 50.20 | 50.62 | 49.15 | 49.48 | 311,913 | -0.79(-1.57%) |
Jul 05, 2019 | 49.77 | 50.39 | 49.57 | 50.27 | 425,721 | +0.09(+0.18%) |
Jul 03, 2019 | 49.81 | 50.67 | 49.69 | 50.18 | 558,671 | +0.75(+1.52%) |
Jul 02, 2019 | 49.70 | 49.98 | 49.07 | 49.43 | 517,414 | -0.27(-0.54%) |
Jul 01, 2019 | 49.99 | 50.69 | 49.28 | 49.70 | 629,102 | +0.44(+0.90%) |
Jun 28, 2019 | 48.53 | 50.42 | 48.10 | 49.26 | 2,007,321 | +0.99(+2.04%) |
Jun 27, 2019 | 47.85 | 48.54 | 47.81 | 48.27 | 467,793 | +0.67(+1.41%) |
Jun 26, 2019 | 47.74 | 48.15 | 46.95 | 47.60 | 418,242 | -0.09(-0.19%) |
Jun 25, 2019 | 48.09 | 48.54 | 47.65 | 47.69 | 602,204 | -0.24(-0.49%) |
Jun 24, 2019 | 48.57 | 49.19 | 47.89 | 47.92 | 506,508 | -0.16(-0.33%) |
Jun 21, 2019 | 48.37 | 48.49 | 47.38 | 48.08 | 950,724 | +0.12(+0.25%) |
Jun 20, 2019 | 47.48 | 48.20 | 47.15 | 47.96 | 1,020,488 | +0.92(+1.95%) |
Jun 19, 2019 | 46.34 | 47.12 | 46.32 | 47.05 | 586,096 | +0.51(+1.10%) |
Jun 18, 2019 | 45.59 | 46.61 | 45.24 | 46.53 | 1,134,395 | +1.28(+2.83%) |
Jun 17, 2019 | 45.07 | 45.78 | 44.99 | 45.25 | 756,748 | +0.34(+0.75%) |
Jun 14, 2019 | 45.19 | 45.19 | 44.21 | 44.92 | 755,001 | -0.22(-0.48%) |
Jun 13, 2019 | 45.92 | 46.09 | 44.93 | 45.13 | 666,941 | -0.62(-1.36%) |
Jun 12, 2019 | 44.99 | 45.90 | 44.89 | 45.75 | 786,416 | +0.60(+1.33%) |
Jun 11, 2019 | 44.64 | 45.36 | 44.28 | 45.15 | 1,033,724 | +0.65(+1.46%) |
Jun 10, 2019 | 43.60 | 44.73 | 43.39 | 44.50 | 1,162,735 | +1.24(+2.87%) |
Jun 07, 2019 | 43.00 | 43.55 | 42.98 | 43.26 | 633,917 | +0.50(+1.18%) |
Jun 06, 2019 | 42.91 | 43.39 | 42.61 | 42.76 | 677,948 | +0.19(+0.44%) |
Jun 05, 2019 | 42.53 | 42.99 | 42.14 | 42.57 | 1,143,775 | +0.49(+1.17%) |
Jun 04, 2019 | 41.17 | 42.21 | 41.17 | 42.08 | 952,242 | +1.29(+3.17%) |
Jun 03, 2019 | 41.11 | 41.36 | 39.55 | 40.78 | 1,414,831 | -0.40(-0.98%) |
May 31, 2019 | 40.40 | 41.64 | 40.13 | 41.19 | 790,901 | +0.34(+0.82%) |
May 30, 2019 | 40.71 | 41.19 | 40.57 | 40.85 | 528,675 | +0.33(+0.80%) |
May 29, 2019 | 41.93 | 41.97 | 40.50 | 40.53 | 990,575 | -1.59(-3.77%) |
May 28, 2019 | 41.83 | 42.95 | 41.83 | 42.11 | 1,336,783 | +0.43(+1.04%) |
May 24, 2019 | 41.65 | 42.75 | 41.65 | 41.68 | 680,107 | +0.22(+0.52%) |
May 23, 2019 | 41.08 | 41.56 | 41.06 | 41.46 | 800,231 | -0.05(-0.12%) |
May 22, 2019 | 40.67 | 41.70 | 40.67 | 41.51 | 672,851 | +0.46(+1.13%) |
May 21, 2019 | 40.75 | 41.52 | 40.75 | 41.05 | 666,140 | +0.67(+1.66%) |
May 20, 2019 | 40.41 | 40.89 | 40.14 | 40.38 | 469,697 | -0.37(-0.92%) |
May 17, 2019 | 41.47 | 41.75 | 40.71 | 40.76 | 405,526 | -1.03(-2.48%) |
May 16, 2019 | 41.24 | 41.90 | 41.11 | 41.79 | 694,293 | +0.69(+1.68%) |
May 15, 2019 | 41.33 | 41.73 | 40.84 | 41.10 | 655,983 | -0.85(-2.02%) |
May 14, 2019 | 41.25 | 42.20 | 41.14 | 41.95 | 1,032,993 | +0.91(+2.21%) |
May 13, 2019 | 41.40 | 41.54 | 40.50 | 41.04 | 639,735 | -1.26(-2.98%) |
May 10, 2019 | 41.65 | 42.55 | 41.07 | 42.30 | 915,099 | +0.67(+1.61%) |
May 09, 2019 | 41.32 | 41.87 | 41.00 | 41.63 | 645,573 | -0.06(-0.14%) |
May 08, 2019 | 41.78 | 42.20 | 41.30 | 41.69 | 695,749 | -0.10(-0.24%) |
May 07, 2019 | 42.45 | 42.74 | 41.51 | 41.79 | 834,328 | -0.96(-2.24%) |
May 06, 2019 | 42.15 | 43.36 | 42.00 | 42.75 | 1,288,982 | -0.08(-0.18%) |
May 03, 2019 | 42.90 | 43.81 | 40.31 | 42.82 | 2,277,140 | +4.81(+12.65%) |
May 02, 2019 | 37.41 | 38.02 | 37.30 | 38.02 | 1,110,133 | +0.48(+1.29%) |
May 01, 2019 | 38.08 | 38.30 | 37.50 | 37.53 | 964,565 | -0.49(-1.30%) |
Apr 30, 2019 | 37.65 | 38.15 | 37.20 | 38.03 | 602,018 | +0.34(+0.92%) |
Apr 29, 2019 | 38.02 | 38.19 | 37.48 | 37.68 | 547,765 | -0.24(-0.62%) |
Apr 26, 2019 | 37.14 | 38.00 | 37.13 | 37.92 | 1,071,016 | +0.72(+1.93%) |
Apr 25, 2019 | 36.89 | 37.35 | 36.28 | 37.20 | 686,476 | +0.28(+0.75%) |
Apr 24, 2019 | 37.38 | 37.51 | 36.67 | 36.92 | 711,154 | -0.33(-0.87%) |
Apr 23, 2019 | 36.93 | 37.56 | 36.45 | 37.25 | 1,493,339 | -0.09(-0.24%) |
Apr 22, 2019 | 37.47 | 38.08 | 37.20 | 37.34 | 624,950 | -0.27(-0.71%) |
Apr 18, 2019 | 37.74 | 38.10 | 37.03 | 37.60 | 642,954 | +0.00(+0.00%) |
Apr 17, 2019 | 38.54 | 38.60 | 36.83 | 37.60 | 1,091,519 | -0.74(-1.93%) |
Apr 16, 2019 | 39.24 | 39.33 | 38.07 | 38.34 | 925,249 | -0.63(-1.62%) |
Apr 15, 2019 | 39.16 | 39.49 | 38.70 | 38.97 | 441,669 | -0.03(-0.08%) |
Apr 12, 2019 | 39.27 | 39.60 | 38.83 | 39.00 | 694,825 | +0.49(+1.28%) |
Apr 11, 2019 | 38.48 | 38.63 | 38.30 | 38.51 | 400,671 | +0.08(+0.21%) |
Apr 10, 2019 | 38.12 | 38.74 | 38.05 | 38.43 | 314,523 | +0.35(+0.93%) |
Apr 09, 2019 | 38.20 | 38.62 | 37.88 | 38.08 | 355,906 | -0.18(-0.46%) |
Apr 08, 2019 | 37.83 | 38.30 | 37.35 | 38.25 | 410,490 | +0.41(+1.09%) |
Apr 05, 2019 | 37.84 | 38.65 | 37.73 | 37.84 | 517,185 | +0.09(+0.23%) |
Apr 04, 2019 | 38.37 | 38.43 | 37.26 | 37.75 | 511,328 | -0.68(-1.77%) |
Apr 03, 2019 | 38.16 | 38.66 | 38.05 | 38.43 | 2,687,290 | +0.47(+1.25%) |
Apr 02, 2019 | 38.36 | 38.43 | 37.82 | 37.96 | 676,859 | -0.34(-0.87%) |
Apr 01, 2019 | 38.18 | 38.43 | 37.90 | 38.29 | 773,337 | +0.42(+1.12%) |
Mar 29, 2019 | 38.24 | 38.24 | 37.76 | 37.87 | 623,363 | +0.10(+0.26%) |
Mar 28, 2019 | 37.40 | 37.84 | 37.36 | 37.77 | 435,760 | +0.42(+1.13%) |
Mar 27, 2019 | 37.68 | 37.99 | 36.94 | 37.35 | 535,605 | -0.38(-1.02%) |
Mar 26, 2019 | 37.83 | 37.97 | 37.34 | 37.73 | 497,131 | +0.18(+0.47%) |
Mar 25, 2019 | 37.52 | 37.88 | 37.17 | 37.55 | 714,031 | +0.02(+0.05%) |
Mar 22, 2019 | 39.18 | 39.27 | 37.50 | 37.53 | 986,561 | -2.03(-5.13%) |
Mar 21, 2019 | 38.63 | 39.65 | 38.63 | 39.56 | 938,290 | +0.94(+2.42%) |
Mar 20, 2019 | 38.66 | 38.99 | 38.21 | 38.63 | 809,076 | -0.02(-0.05%) |
Mar 19, 2019 | 38.74 | 39.24 | 38.58 | 38.65 | 867,477 | -0.03(-0.08%) |
Mar 18, 2019 | 38.23 | 38.71 | 38.04 | 38.68 | 883,591 | +0.38(+1.00%) |
Mar 15, 2019 | 37.82 | 38.34 | 37.23 | 38.29 | 1,573,280 | +0.71(+1.89%) |
Mar 14, 2019 | 37.68 | 37.88 | 36.29 | 37.58 | 649,748 | -0.19(-0.50%) |
Mar 13, 2019 | 37.67 | 38.03 | 37.41 | 37.77 | 643,546 | +0.33(+0.89%) |
Mar 12, 2019 | 37.57 | 37.82 | 37.31 | 37.44 | 505,179 | -0.14(-0.37%) |
Mar 11, 2019 | 37.15 | 37.61 | 37.06 | 37.57 | 407,397 | +0.58(+1.57%) |
Mar 08, 2019 | 36.85 | 37.16 | 36.59 | 36.99 | 279,757 | -0.13(-0.34%) |
Mar 07, 2019 | 37.08 | 37.42 | 36.69 | 37.12 | 354,701 | +0.03(+0.08%) |
Mar 06, 2019 | 37.84 | 37.84 | 37.08 | 37.09 | 397,599 | -0.75(-1.98%) |
Mar 05, 2019 | 37.98 | 38.04 | 37.63 | 37.84 | 450,747 | -0.23(-0.60%) |
Mar 04, 2019 | 38.45 | 38.56 | 37.44 | 38.07 | 582,206 | -0.30(-0.77%) |
Mar 01, 2019 | 37.87 | 38.53 | 37.86 | 38.36 | 561,817 | +0.76(+2.02%) |
Feb 28, 2019 | 37.73 | 38.02 | 37.36 | 37.60 | 565,584 | -0.27(-0.70%) |
Feb 27, 2019 | 36.79 | 37.96 | 36.79 | 37.87 | 900,808 | +1.08(+2.94%) |
Feb 26, 2019 | 37.14 | 37.33 | 36.14 | 36.79 | 525,678 | -0.62(-1.66%) |
Feb 25, 2019 | 37.40 | 38.05 | 37.04 | 37.41 | 469,375 | +0.20(+0.53%) |
Feb 22, 2019 | 36.74 | 37.31 | 36.67 | 37.21 | 294,575 | +0.48(+1.31%) |
Feb 21, 2019 | 36.71 | 36.89 | 36.27 | 36.73 | 620,574 | -0.03(-0.08%) |
Feb 20, 2019 | 36.71 | 36.87 | 36.53 | 36.76 | 854,707 | +0.04(+0.11%) |
Feb 19, 2019 | 37.16 | 37.34 | 36.64 | 36.72 | 586,072 | -0.62(-1.66%) |
Feb 15, 2019 | 36.68 | 37.40 | 35.93 | 37.34 | 720,028 | +0.85(+2.32%) |
Feb 14, 2019 | 36.65 | 36.99 | 36.44 | 36.49 | 801,014 | -0.38(-1.04%) |
Feb 13, 2019 | 37.31 | 37.31 | 35.98 | 36.88 | 726,646 | -0.11(-0.29%) |
Feb 12, 2019 | 35.85 | 37.44 | 34.67 | 36.98 | 2,011,626 | +2.02(+5.77%) |
Feb 11, 2019 | 34.74 | 35.39 | 34.74 | 34.97 | 996,639 | +0.19(+0.54%) |
Feb 08, 2019 | 34.51 | 34.81 | 34.14 | 34.78 | 605,510 | -0.01(-0.03%) |
Feb 07, 2019 | 34.89 | 34.95 | 34.27 | 34.79 | 445,944 | -0.28(-0.79%) |
Feb 06, 2019 | 35.02 | 35.35 | 34.90 | 35.06 | 401,469 | +0.06(+0.17%) |
Feb 05, 2019 | 34.58 | 35.04 | 34.55 | 35.01 | 488,934 | +0.48(+1.40%) |
Feb 04, 2019 | 34.40 | 34.66 | 34.20 | 34.52 | 325,167 | +0.08(+0.23%) |
Feb 01, 2019 | 34.65 | 34.77 | 34.33 | 34.44 | 389,786 | -0.06(-0.17%) |
Jan 31, 2019 | 34.59 | 34.68 | 34.19 | 34.50 | 465,663 | -0.19(-0.54%) |
Jan 30, 2019 | 33.93 | 34.88 | 33.75 | 34.69 | 421,838 | +0.77(+2.26%) |
Jan 29, 2019 | 33.82 | 34.40 | 33.78 | 33.92 | 410,416 | +0.16(+0.47%) |
Jan 28, 2019 | 33.95 | 34.05 | 33.69 | 33.77 | 296,083 | -0.45(-1.32%) |
Jan 25, 2019 | 33.95 | 34.30 | 33.83 | 34.22 | 326,380 | +0.33(+0.99%) |
Jan 24, 2019 | 33.70 | 34.46 | 33.56 | 33.88 | 347,949 | +0.19(+0.55%) |
Jan 23, 2019 | 33.90 | 34.10 | 33.24 | 33.70 | 626,105 | -0.03(-0.09%) |
Jan 22, 2019 | 33.51 | 34.09 | 33.33 | 33.73 | 856,569 | -0.25(-0.72%) |
Jan 18, 2019 | 33.85 | 33.99 | 33.45 | 33.97 | 635,587 | +0.31(+0.94%) |
Jan 17, 2019 | 33.61 | 33.75 | 33.00 | 33.66 | 1,027,815 | +0.04(+0.12%) |
Jan 16, 2019 | 33.81 | 34.20 | 33.51 | 33.62 | 1,202,665 | -0.20(-0.58%) |
Jan 15, 2019 | 33.01 | 33.86 | 33.01 | 33.81 | 1,280,709 | +0.82(+2.48%) |
Jan 14, 2019 | 32.55 | 33.22 | 31.46 | 33.00 | 1,021,817 | +0.16(+0.48%) |
Jan 11, 2019 | 31.99 | 32.87 | 31.89 | 32.84 | 558,463 | +0.69(+2.14%) |
Jan 10, 2019 | 31.61 | 32.21 | 30.64 | 32.15 | 401,578 | +0.35(+1.11%) |
Jan 09, 2019 | 31.09 | 31.84 | 30.46 | 31.80 | 830,824 | +0.73(+2.34%) |
Jan 08, 2019 | 30.17 | 31.24 | 29.97 | 31.07 | 1,510,616 | +1.31(+4.40%) |
Jan 07, 2019 | 28.71 | 29.84 | 28.67 | 29.76 | 1,046,200 | +1.09(+3.81%) |
Jan 04, 2019 | 28.13 | 29.11 | 28.13 | 28.67 | 621,158 | +0.85(+3.04%) |
Jan 03, 2019 | 28.89 | 28.89 | 27.58 | 27.82 | 1,131,022 | -1.01(-3.52%) |