Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.50 | 33.89 | 33.08 | 33.12 | 723,300 | -0.20(-0.60%) |
Dec 30, 2019 | 33.17 | 34.05 | 33.12 | 33.32 | 978,395 | -0.01(-0.03%) |
Dec 27, 2019 | 33.97 | 34.02 | 32.97 | 33.33 | 760,400 | -0.44(-1.30%) |
Dec 26, 2019 | 33.36 | 34.04 | 33.34 | 33.77 | 871,024 | +0.41(+1.23%) |
Dec 24, 2019 | 32.60 | 33.80 | 32.35 | 33.36 | 730,100 | +0.74(+2.27%) |
Dec 23, 2019 | 33.52 | 34.37 | 32.35 | 32.62 | 1,833,785 | -1.08(-3.20%) |
Dec 20, 2019 | 34.36 | 34.60 | 33.70 | 33.70 | 1,690,800 | -0.66(-1.92%) |
Dec 19, 2019 | 33.30 | 34.80 | 33.30 | 34.36 | 1,031,196 | +0.58(+1.72%) |
Dec 18, 2019 | 33.97 | 34.38 | 33.33 | 33.78 | 1,390,507 | -0.24(-0.71%) |
Dec 17, 2019 | 33.64 | 34.05 | 33.21 | 34.02 | 1,414,209 | +0.26(+0.77%) |
Dec 16, 2019 | 33.84 | 34.44 | 33.18 | 33.76 | 3,129,494 | -1.23(-3.52%) |
Dec 13, 2019 | 35.26 | 35.47 | 34.40 | 34.99 | 1,592,600 | -0.25(-0.71%) |
Dec 12, 2019 | 35.06 | 35.53 | 34.49 | 35.24 | 1,766,818 | +0.13(+0.37%) |
Dec 11, 2019 | 35.18 | 35.73 | 34.88 | 35.11 | 1,493,213 | -0.29(-0.82%) |
Dec 10, 2019 | 34.02 | 35.46 | 34.00 | 35.40 | 1,126,635 | +1.12(+3.27%) |
Dec 09, 2019 | 34.92 | 35.14 | 33.80 | 34.28 | 1,729,248 | -1.01(-2.86%) |
Dec 06, 2019 | 35.55 | 35.64 | 34.96 | 35.29 | 761,200 | -0.03(-0.08%) |
Dec 05, 2019 | 34.81 | 35.96 | 34.81 | 35.32 | 956,640 | +0.59(+1.70%) |
Dec 04, 2019 | 35.69 | 35.69 | 34.72 | 34.73 | 1,162,393 | -0.29(-0.83%) |
Dec 03, 2019 | 34.40 | 35.55 | 34.35 | 35.02 | 1,442,990 | -0.18(-0.51%) |
Dec 02, 2019 | 37.58 | 37.59 | 35.20 | 35.20 | 2,089,211 | -2.77(-7.30%) |
Nov 29, 2019 | 36.15 | 38.04 | 35.80 | 37.97 | 1,388,600 | +1.09(+2.96%) |
Nov 27, 2019 | 35.98 | 37.29 | 35.85 | 36.88 | 1,481,800 | +1.01(+2.82%) |
Nov 26, 2019 | 36.07 | 36.34 | 35.12 | 35.87 | 2,258,278 | -0.40(-1.10%) |
Nov 25, 2019 | 36.50 | 37.37 | 35.94 | 36.27 | 2,280,959 | +0.33(+0.92%) |
Nov 22, 2019 | 35.93 | 36.78 | 33.10 | 35.94 | 5,758,200 | -0.06(-0.17%) |
Nov 21, 2019 | 37.67 | 39.32 | 35.00 | 36.00 | 8,032,959 | -7.50(-17.24%) |
Nov 20, 2019 | 43.37 | 44.19 | 42.54 | 43.50 | 1,352,588 | -0.27(-0.62%) |
Nov 19, 2019 | 43.87 | 44.42 | 42.73 | 43.77 | 1,190,407 | +0.25(+0.57%) |
Nov 18, 2019 | 44.47 | 44.55 | 43.38 | 43.52 | 833,817 | -1.10(-2.47%) |
Nov 15, 2019 | 43.75 | 45.11 | 43.75 | 44.62 | 920,800 | +1.21(+2.79%) |
Nov 14, 2019 | 43.32 | 43.55 | 42.59 | 43.41 | 546,040 | -0.16(-0.37%) |
Nov 13, 2019 | 44.16 | 44.48 | 43.23 | 43.57 | 614,390 | -0.93(-2.09%) |
Nov 12, 2019 | 44.19 | 45.30 | 43.88 | 44.50 | 1,295,032 | +1.02(+2.35%) |
Nov 11, 2019 | 41.95 | 43.48 | 40.93 | 43.48 | 985,335 | +1.00(+2.35%) |
Nov 08, 2019 | 42.38 | 43.60 | 41.86 | 42.48 | 871,500 | +0.03(+0.07%) |
Nov 07, 2019 | 43.30 | 43.75 | 42.16 | 42.45 | 1,115,842 | +0.45(+1.07%) |
Nov 06, 2019 | 42.00 | 42.22 | 40.16 | 42.00 | 1,421,923 | -0.45(-1.06%) |
Nov 05, 2019 | 44.83 | 44.87 | 42.31 | 42.45 | 1,199,569 | -2.12(-4.76%) |
Nov 04, 2019 | 44.76 | 45.33 | 44.26 | 44.57 | 781,163 | +0.88(+2.01%) |
Nov 01, 2019 | 44.44 | 45.00 | 43.61 | 43.69 | 656,600 | +0.17(+0.39%) |
Oct 31, 2019 | 43.28 | 44.14 | 42.96 | 43.52 | 461,698 | -0.39(-0.89%) |
Oct 30, 2019 | 43.77 | 44.08 | 42.96 | 43.91 | 685,868 | +0.02(+0.05%) |
Oct 29, 2019 | 44.37 | 44.37 | 43.10 | 43.89 | 845,350 | -0.70(-1.57%) |
Oct 28, 2019 | 44.03 | 45.05 | 43.79 | 44.59 | 876,765 | +1.07(+2.46%) |
Oct 25, 2019 | 41.77 | 43.67 | 41.36 | 43.52 | 1,659,000 | +2.09(+5.04%) |
Oct 24, 2019 | 41.49 | 41.95 | 40.82 | 41.43 | 628,447 | +0.17(+0.41%) |
Oct 23, 2019 | 40.66 | 41.39 | 40.50 | 41.26 | 597,525 | +0.17(+0.41%) |
Oct 22, 2019 | 41.80 | 42.17 | 40.70 | 41.09 | 780,956 | -0.56(-1.34%) |
Oct 21, 2019 | 41.88 | 43.15 | 41.55 | 41.65 | 1,101,633 | +0.65(+1.59%) |
Oct 18, 2019 | 41.74 | 42.03 | 40.95 | 41.00 | 1,361,200 | -1.07(-2.54%) |
Oct 17, 2019 | 45.14 | 45.14 | 41.98 | 42.07 | 1,582,253 | -2.52(-5.65%) |
Oct 16, 2019 | 45.72 | 45.80 | 44.24 | 44.59 | 730,862 | -0.91(-2.00%) |
Oct 15, 2019 | 44.72 | 46.10 | 44.72 | 45.50 | 1,102,634 | +0.82(+1.84%) |
Oct 14, 2019 | 44.96 | 45.59 | 44.29 | 44.68 | 693,756 | -0.34(-0.76%) |
Oct 11, 2019 | 45.26 | 45.88 | 44.55 | 45.02 | 1,459,300 | +1.45(+3.33%) |
Oct 10, 2019 | 42.30 | 43.88 | 41.90 | 43.57 | 787,827 | +1.49(+3.54%) |
Oct 09, 2019 | 42.00 | 42.71 | 40.80 | 42.08 | 1,283,622 | +1.38(+3.39%) |
Oct 08, 2019 | 42.44 | 43.48 | 40.56 | 40.70 | 1,710,444 | -3.21(-7.31%) |
Oct 07, 2019 | 43.72 | 44.35 | 43.14 | 43.91 | 613,972 | -0.06(-0.14%) |
Oct 04, 2019 | 43.97 | 44.39 | 43.19 | 43.97 | 486,900 | +0.17(+0.39%) |
Oct 03, 2019 | 42.02 | 44.32 | 41.36 | 43.80 | 1,431,836 | +1.77(+4.21%) |
Oct 02, 2019 | 41.79 | 42.53 | 41.35 | 42.03 | 921,166 | -0.71(-1.66%) |
Oct 01, 2019 | 42.92 | 43.17 | 41.84 | 42.74 | 857,464 | +0.04(+0.09%) |
Sep 30, 2019 | 43.68 | 43.69 | 42.20 | 42.70 | 840,085 | +0.22(+0.52%) |
Sep 27, 2019 | 44.38 | 45.10 | 40.97 | 42.48 | 2,219,800 | -1.35(-3.08%) |
Sep 26, 2019 | 44.00 | 44.63 | 43.26 | 43.83 | 722,023 | +0.08(+0.18%) |
Sep 25, 2019 | 42.75 | 43.98 | 42.60 | 43.75 | 1,301,854 | +1.68(+3.99%) |
Sep 24, 2019 | 45.60 | 45.93 | 41.40 | 42.07 | 2,033,010 | -3.18(-7.03%) |
Sep 23, 2019 | 46.00 | 46.49 | 44.67 | 45.25 | 790,444 | -1.59(-3.39%) |
Sep 20, 2019 | 47.95 | 48.51 | 46.50 | 46.84 | 809,600 | -1.03(-2.15%) |
Sep 19, 2019 | 48.00 | 50.33 | 47.66 | 47.87 | 1,480,514 | -0.07(-0.15%) |
Sep 18, 2019 | 48.30 | 48.30 | 46.89 | 47.94 | 663,835 | +0.19(+0.40%) |
Sep 17, 2019 | 48.21 | 48.21 | 47.34 | 47.75 | 932,352 | -0.69(-1.42%) |
Sep 16, 2019 | 47.08 | 48.53 | 46.34 | 48.44 | 908,438 | +0.61(+1.28%) |
Sep 13, 2019 | 47.49 | 48.20 | 47.16 | 47.83 | 876,500 | +0.80(+1.70%) |
Sep 12, 2019 | 47.50 | 47.75 | 45.97 | 47.03 | 872,191 | +0.33(+0.71%) |
Sep 11, 2019 | 46.08 | 46.90 | 46.05 | 46.70 | 1,151,409 | +0.82(+1.79%) |
Sep 10, 2019 | 47.49 | 47.54 | 45.40 | 45.88 | 1,414,131 | -2.22(-4.62%) |
Sep 09, 2019 | 48.85 | 49.87 | 47.66 | 48.10 | 1,237,438 | -0.47(-0.97%) |
Sep 06, 2019 | 47.10 | 49.64 | 47.01 | 48.57 | 2,197,800 | +1.38(+2.92%) |
Sep 05, 2019 | 46.72 | 47.38 | 46.64 | 47.19 | 1,770,011 | +1.48(+3.24%) |
Sep 04, 2019 | 45.82 | 46.24 | 45.36 | 45.71 | 1,245,283 | +1.07(+2.40%) |
Sep 03, 2019 | 45.00 | 45.43 | 44.28 | 44.64 | 2,293,541 | -1.12(-2.45%) |
Aug 30, 2019 | 45.49 | 46.33 | 45.21 | 45.76 | 1,309,500 | +0.72(+1.60%) |
Aug 29, 2019 | 43.83 | 45.18 | 43.77 | 45.04 | 1,423,053 | +2.26(+5.28%) |
Aug 28, 2019 | 41.71 | 43.59 | 41.40 | 42.78 | 1,134,921 | +0.62(+1.47%) |
Aug 27, 2019 | 41.65 | 43.50 | 41.40 | 42.16 | 1,824,689 | +1.16(+2.83%) |
Aug 26, 2019 | 41.40 | 41.49 | 40.12 | 41.00 | 1,801,284 | +0.60(+1.49%) |
Aug 23, 2019 | 41.40 | 42.18 | 39.93 | 40.40 | 2,980,400 | -1.86(-4.40%) |
Aug 22, 2019 | 44.00 | 45.60 | 41.37 | 42.26 | 3,668,745 | -1.51(-3.45%) |
Aug 21, 2019 | 47.16 | 47.50 | 43.10 | 43.77 | 7,818,315 | -6.31(-12.60%) |
Aug 20, 2019 | 49.40 | 50.63 | 48.80 | 50.08 | 2,247,035 | +0.68(+1.38%) |
Aug 19, 2019 | 48.71 | 50.15 | 48.18 | 49.40 | 2,013,119 | +2.57(+5.49%) |
Aug 16, 2019 | 45.88 | 47.88 | 45.50 | 46.83 | 1,370,500 | +1.50(+3.31%) |
Aug 15, 2019 | 46.23 | 46.49 | 44.50 | 45.33 | 676,979 | +0.55(+1.23%) |
Aug 14, 2019 | 46.00 | 46.25 | 44.50 | 44.78 | 1,182,002 | -2.25(-4.78%) |
Aug 13, 2019 | 44.00 | 48.14 | 44.00 | 47.03 | 2,130,381 | +3.02(+6.86%) |
Aug 12, 2019 | 43.17 | 45.15 | 42.75 | 44.01 | 840,682 | +0.09(+0.20%) |
Aug 09, 2019 | 42.95 | 44.24 | 42.91 | 43.92 | 884,700 | +0.36(+0.83%) |
Aug 08, 2019 | 42.74 | 43.89 | 42.55 | 43.56 | 1,013,271 | +1.63(+3.89%) |
Aug 07, 2019 | 42.40 | 42.95 | 40.83 | 41.93 | 993,054 | -0.60(-1.41%) |
Aug 06, 2019 | 43.09 | 43.91 | 42.41 | 42.53 | 1,183,140 | +0.86(+2.06%) |
Aug 05, 2019 | 42.08 | 42.54 | 40.26 | 41.67 | 2,427,098 | -3.69(-8.13%) |
Aug 02, 2019 | 44.78 | 45.85 | 43.75 | 45.36 | 1,074,600 | -0.70(-1.52%) |
Aug 01, 2019 | 50.00 | 50.29 | 44.25 | 46.06 | 1,993,925 | -3.55(-7.16%) |
Jul 31, 2019 | 49.28 | 49.89 | 48.10 | 49.61 | 981,620 | +0.33(+0.67%) |
Jul 30, 2019 | 47.82 | 49.74 | 47.65 | 49.28 | 821,334 | +0.60(+1.23%) |
Jul 29, 2019 | 50.09 | 50.25 | 47.28 | 48.68 | 1,193,632 | -1.23(-2.46%) |
Jul 26, 2019 | 49.91 | 50.79 | 49.71 | 49.91 | 1,095,200 | +0.30(+0.60%) |
Jul 25, 2019 | 53.90 | 53.96 | 49.30 | 49.61 | 2,066,658 | -4.12(-7.67%) |
Jul 24, 2019 | 52.16 | 54.15 | 52.16 | 53.73 | 1,009,286 | +1.14(+2.17%) |
Jul 23, 2019 | 51.79 | 52.92 | 51.79 | 52.59 | 971,560 | +1.04(+2.02%) |
Jul 22, 2019 | 51.03 | 52.10 | 50.90 | 51.55 | 842,728 | +0.29(+0.57%) |
Jul 19, 2019 | 50.85 | 52.35 | 50.85 | 51.26 | 1,180,800 | +1.24(+2.48%) |
Jul 18, 2019 | 49.39 | 50.33 | 48.17 | 50.02 | 2,107,792 | +0.02(+0.04%) |
Jul 17, 2019 | 53.18 | 53.47 | 49.76 | 50.00 | 2,192,587 | -3.19(-6.00%) |
Jul 16, 2019 | 53.75 | 56.47 | 52.60 | 53.19 | 2,967,595 | -0.35(-0.65%) |
Jul 15, 2019 | 53.62 | 54.40 | 53.02 | 53.54 | 1,186,063 | +0.52(+0.98%) |
Jul 12, 2019 | 53.35 | 53.47 | 52.41 | 53.02 | 640,300 | +0.09(+0.17%) |
Jul 11, 2019 | 53.06 | 54.37 | 52.80 | 52.93 | 965,455 | -0.13(-0.25%) |
Jul 10, 2019 | 54.39 | 54.39 | 52.80 | 53.06 | 816,996 | -0.43(-0.80%) |
Jul 09, 2019 | 52.17 | 53.84 | 52.16 | 53.49 | 1,545,165 | +0.59(+1.12%) |
Jul 08, 2019 | 54.14 | 54.14 | 52.22 | 52.90 | 1,336,743 | -1.34(-2.47%) |
Jul 05, 2019 | 54.70 | 54.70 | 52.35 | 54.24 | 1,041,700 | -0.46(-0.84%) |
Jul 03, 2019 | 55.00 | 55.08 | 53.57 | 54.70 | 657,800 | -0.22(-0.40%) |
Jul 02, 2019 | 53.50 | 54.97 | 52.37 | 54.92 | 2,084,751 | +1.31(+2.44%) |
Jul 01, 2019 | 52.78 | 54.60 | 51.36 | 53.61 | 3,133,858 | +3.75(+7.52%) |
Jun 28, 2019 | 49.54 | 50.18 | 47.50 | 49.86 | 1,150,500 | +0.31(+0.63%) |
Jun 27, 2019 | 48.77 | 49.97 | 48.43 | 49.55 | 1,007,210 | +1.36(+2.82%) |
Jun 26, 2019 | 47.55 | 48.74 | 47.50 | 48.19 | 1,273,869 | +1.30(+2.77%) |
Jun 25, 2019 | 48.22 | 48.27 | 45.55 | 46.89 | 1,892,851 | -1.75(-3.60%) |
Jun 24, 2019 | 49.57 | 50.00 | 47.86 | 48.64 | 1,398,386 | -0.77(-1.56%) |
Jun 21, 2019 | 50.50 | 50.50 | 48.95 | 49.41 | 1,962,200 | -1.22(-2.41%) |
Jun 20, 2019 | 50.10 | 52.04 | 50.00 | 50.63 | 2,863,413 | +1.72(+3.52%) |
Jun 19, 2019 | 47.48 | 49.00 | 47.06 | 48.91 | 1,590,132 | +1.69(+3.58%) |
Jun 18, 2019 | 45.18 | 47.50 | 44.92 | 47.22 | 1,742,043 | +2.56(+5.73%) |
Jun 17, 2019 | 45.00 | 46.00 | 44.23 | 44.66 | 846,523 | +0.07(+0.16%) |
Jun 14, 2019 | 44.39 | 45.58 | 44.05 | 44.59 | 2,015,400 | -0.42(-0.93%) |
Jun 13, 2019 | 43.64 | 45.09 | 43.26 | 45.01 | 1,450,708 | +1.42(+3.26%) |
Jun 12, 2019 | 41.90 | 43.78 | 41.85 | 43.59 | 991,915 | +0.50(+1.16%) |
Jun 11, 2019 | 43.85 | 43.90 | 42.60 | 43.09 | 946,474 | +0.58(+1.36%) |
Jun 10, 2019 | 42.98 | 44.24 | 42.29 | 42.51 | 1,116,885 | +0.47(+1.12%) |
Jun 07, 2019 | 40.06 | 42.75 | 40.04 | 42.04 | 956,700 | +2.06(+5.15%) |
Jun 06, 2019 | 39.78 | 40.29 | 39.39 | 39.98 | 554,902 | -0.02(-0.05%) |
Jun 05, 2019 | 41.25 | 41.36 | 38.55 | 40.00 | 2,337,761 | -0.50(-1.23%) |
Jun 04, 2019 | 38.26 | 40.55 | 37.65 | 40.50 | 1,568,115 | +2.79(+7.40%) |
Jun 03, 2019 | 39.22 | 39.57 | 37.31 | 37.71 | 1,336,630 | -1.52(-3.87%) |
May 31, 2019 | 38.54 | 40.25 | 37.95 | 39.23 | 1,334,000 | -0.26(-0.66%) |
May 30, 2019 | 38.95 | 40.36 | 38.95 | 39.49 | 1,409,653 | +0.66(+1.70%) |
May 29, 2019 | 37.25 | 39.45 | 36.00 | 38.83 | 2,841,777 | +0.90(+2.37%) |
May 28, 2019 | 37.09 | 38.37 | 37.04 | 37.93 | 2,254,902 | +1.30(+3.55%) |
May 24, 2019 | 37.42 | 38.33 | 36.54 | 36.63 | 1,046,000 | +0.02(+0.05%) |
May 23, 2019 | 37.25 | 37.45 | 35.70 | 36.61 | 2,324,180 | -1.67(-4.36%) |
May 22, 2019 | 38.02 | 38.96 | 38.01 | 38.28 | 1,192,128 | -0.22(-0.57%) |
May 21, 2019 | 38.19 | 38.72 | 37.59 | 38.50 | 851,838 | +0.91(+2.42%) |
May 20, 2019 | 38.59 | 38.59 | 36.89 | 37.59 | 2,563,247 | -2.05(-5.17%) |
May 17, 2019 | 40.36 | 40.68 | 39.21 | 39.64 | 1,658,600 | -1.99(-4.78%) |
May 16, 2019 | 41.73 | 42.69 | 41.42 | 41.63 | 1,204,516 | -0.06(-0.14%) |
May 15, 2019 | 40.91 | 42.05 | 40.83 | 41.69 | 1,544,527 | +0.50(+1.21%) |
May 14, 2019 | 40.00 | 41.39 | 39.50 | 41.19 | 1,506,900 | +2.02(+5.16%) |
May 13, 2019 | 39.03 | 39.80 | 38.00 | 39.17 | 2,565,105 | -3.18(-7.51%) |
May 10, 2019 | 42.84 | 42.99 | 40.26 | 42.35 | 1,832,400 | -0.44(-1.03%) |
May 09, 2019 | 41.50 | 43.38 | 40.15 | 42.79 | 1,926,442 | -0.36(-0.83%) |
May 08, 2019 | 43.00 | 44.70 | 43.00 | 43.15 | 1,191,471 | -0.30(-0.69%) |
May 07, 2019 | 45.77 | 45.77 | 42.15 | 43.45 | 2,593,792 | -2.68(-5.81%) |
May 06, 2019 | 45.14 | 46.66 | 44.47 | 46.13 | 2,539,792 | -2.82(-5.76%) |
May 03, 2019 | 48.10 | 49.10 | 47.82 | 48.95 | 1,143,600 | +1.32(+2.77%) |
May 02, 2019 | 47.71 | 48.32 | 46.60 | 47.63 | 1,122,322 | -0.28(-0.58%) |
May 01, 2019 | 48.74 | 48.84 | 47.55 | 47.91 | 1,073,498 | -0.59(-1.22%) |
Apr 30, 2019 | 47.34 | 48.75 | 46.85 | 48.50 | 1,866,582 | +0.97(+2.04%) |
Apr 29, 2019 | 45.68 | 47.79 | 45.46 | 47.53 | 1,970,001 | +2.27(+5.02%) |
Apr 26, 2019 | 44.50 | 45.60 | 44.33 | 45.26 | 1,774,900 | +0.67(+1.50%) |
Apr 25, 2019 | 44.74 | 45.10 | 43.03 | 44.59 | 3,648,746 | +0.09(+0.20%) |
Apr 24, 2019 | 45.00 | 45.17 | 44.25 | 44.50 | 3,304,436 | -0.11(-0.25%) |
Apr 23, 2019 | 43.59 | 45.28 | 43.47 | 44.61 | 3,395,745 | +1.13(+2.60%) |
Apr 22, 2019 | 41.32 | 43.59 | 41.01 | 43.48 | 2,345,457 | +1.71(+4.09%) |
Apr 18, 2019 | 41.60 | 43.08 | 41.30 | 41.77 | 2,752,000 | +0.11(+0.26%) |
Apr 17, 2019 | 41.35 | 41.95 | 41.20 | 41.66 | 2,715,061 | +0.70(+1.71%) |
Apr 16, 2019 | 40.54 | 41.28 | 39.52 | 40.96 | 2,172,962 | +0.56(+1.39%) |
Apr 15, 2019 | 41.37 | 41.50 | 39.63 | 40.40 | 1,972,782 | -1.35(-3.23%) |
Apr 12, 2019 | 42.34 | 42.85 | 40.79 | 41.75 | 2,143,100 | -0.11(-0.26%) |
Apr 11, 2019 | 42.50 | 42.92 | 41.21 | 41.86 | 1,419,929 | -1.01(-2.36%) |
Apr 10, 2019 | 42.74 | 43.15 | 42.24 | 42.87 | 1,461,213 | +0.01(+0.02%) |
Apr 09, 2019 | 42.21 | 42.96 | 41.83 | 42.86 | 1,613,067 | +0.38(+0.89%) |
Apr 08, 2019 | 42.69 | 43.25 | 42.08 | 42.48 | 1,480,545 | -0.37(-0.86%) |
Apr 05, 2019 | 40.65 | 42.92 | 40.35 | 42.85 | 3,481,300 | +1.80(+4.38%) |
Apr 04, 2019 | 42.70 | 42.93 | 40.72 | 41.05 | 2,886,398 | -3.20(-7.23%) |
Apr 03, 2019 | 42.68 | 44.49 | 42.40 | 44.25 | 2,268,840 | +2.25(+5.36%) |
Apr 02, 2019 | 41.93 | 42.41 | 41.58 | 42.00 | 693,975 | +0.00(+0.00%) |
Apr 01, 2019 | 42.69 | 43.48 | 41.34 | 42.00 | 2,170,134 | +0.46(+1.11%) |
Mar 29, 2019 | 39.71 | 41.97 | 39.66 | 41.54 | 2,617,700 | +2.41(+6.16%) |
Mar 28, 2019 | 38.00 | 39.16 | 37.82 | 39.13 | 1,448,481 | +1.31(+3.46%) |
Mar 27, 2019 | 37.92 | 39.10 | 37.42 | 37.82 | 4,570,260 | -0.01(-0.03%) |
Mar 26, 2019 | 37.15 | 37.99 | 36.84 | 37.83 | 1,001,791 | +0.91(+2.46%) |
Mar 25, 2019 | 35.99 | 37.13 | 35.78 | 36.92 | 1,231,069 | +0.27(+0.74%) |
Mar 22, 2019 | 37.80 | 37.88 | 36.62 | 36.65 | 1,262,000 | -1.34(-3.53%) |
Mar 21, 2019 | 36.49 | 38.18 | 36.49 | 37.99 | 1,610,082 | +1.18(+3.21%) |
Mar 20, 2019 | 38.81 | 38.81 | 36.50 | 36.81 | 1,854,546 | -2.17(-5.57%) |
Mar 19, 2019 | 38.63 | 39.23 | 38.33 | 38.98 | 1,353,278 | +0.69(+1.80%) |
Mar 18, 2019 | 37.77 | 39.00 | 37.58 | 38.29 | 1,797,726 | +1.02(+2.74%) |
Mar 15, 2019 | 36.21 | 37.46 | 36.08 | 37.27 | 1,723,600 | +1.32(+3.67%) |
Mar 14, 2019 | 35.75 | 36.45 | 35.25 | 35.95 | 1,670,395 | +0.02(+0.06%) |
Mar 13, 2019 | 35.00 | 36.25 | 34.79 | 35.93 | 1,604,007 | +0.70(+1.99%) |
Mar 12, 2019 | 35.69 | 35.69 | 34.87 | 35.23 | 1,826,258 | +0.20(+0.57%) |
Mar 11, 2019 | 34.74 | 35.31 | 34.55 | 35.03 | 1,965,435 | +0.62(+1.80%) |
Mar 08, 2019 | 33.03 | 35.57 | 32.45 | 34.41 | 3,012,500 | -0.53(-1.52%) |
Mar 07, 2019 | 38.38 | 38.38 | 34.72 | 34.94 | 5,078,555 | -3.95(-10.16%) |
Mar 06, 2019 | 42.00 | 43.89 | 37.12 | 38.89 | 8,058,782 | -0.55(-1.39%) |
Mar 05, 2019 | 38.58 | 39.95 | 37.88 | 39.44 | 4,987,876 | +0.84(+2.18%) |
Mar 04, 2019 | 37.78 | 38.63 | 37.17 | 38.60 | 2,449,847 | +1.54(+4.16%) |
Mar 01, 2019 | 38.50 | 38.59 | 36.50 | 37.06 | 2,489,500 | -0.39(-1.04%) |
Feb 28, 2019 | 38.15 | 38.27 | 37.20 | 37.45 | 1,346,648 | -0.34(-0.90%) |
Feb 27, 2019 | 38.24 | 38.89 | 37.64 | 37.79 | 1,492,670 | -0.73(-1.90%) |
Feb 26, 2019 | 38.18 | 38.85 | 37.36 | 38.52 | 1,646,365 | +0.01(+0.03%) |
Feb 25, 2019 | 39.50 | 39.67 | 37.61 | 38.51 | 3,141,934 | +1.53(+4.14%) |
Feb 22, 2019 | 35.08 | 37.03 | 35.08 | 36.98 | 1,785,900 | +2.40(+6.94%) |
Feb 21, 2019 | 35.56 | 35.97 | 34.00 | 34.58 | 1,170,690 | -1.06(-2.97%) |
Feb 20, 2019 | 34.14 | 36.07 | 34.06 | 35.64 | 2,524,117 | +1.68(+4.95%) |
Feb 19, 2019 | 32.80 | 34.14 | 32.50 | 33.96 | 2,087,277 | +0.82(+2.47%) |
Feb 15, 2019 | 35.07 | 35.15 | 33.01 | 33.14 | 2,048,700 | -1.70(-4.88%) |
Feb 14, 2019 | 34.88 | 35.15 | 34.40 | 34.84 | 668,748 | -0.13(-0.37%) |
Feb 13, 2019 | 35.03 | 35.20 | 34.34 | 34.97 | 1,569,183 | +0.39(+1.13%) |
Feb 12, 2019 | 34.56 | 34.69 | 33.90 | 34.58 | 1,286,891 | +0.45(+1.32%) |
Feb 11, 2019 | 34.61 | 35.35 | 33.68 | 34.13 | 1,552,063 | +0.09(+0.26%) |
Feb 08, 2019 | 33.59 | 34.60 | 33.31 | 34.04 | 925,300 | -0.07(-0.21%) |
Feb 07, 2019 | 35.88 | 36.09 | 33.55 | 34.11 | 1,780,423 | -2.26(-6.21%) |
Feb 06, 2019 | 36.27 | 36.87 | 35.76 | 36.37 | 826,598 | +0.17(+0.47%) |
Feb 05, 2019 | 36.01 | 37.42 | 36.01 | 36.20 | 1,126,877 | +0.30(+0.84%) |
Feb 04, 2019 | 35.14 | 36.27 | 34.72 | 35.90 | 1,342,010 | +0.70(+1.99%) |
Feb 01, 2019 | 35.80 | 35.97 | 34.92 | 35.20 | 2,344,700 | -0.60(-1.68%) |
Jan 31, 2019 | 34.67 | 36.28 | 34.67 | 35.80 | 2,179,108 | +1.39(+4.04%) |
Jan 30, 2019 | 34.52 | 35.00 | 33.81 | 34.41 | 1,048,976 | +0.67(+1.99%) |
Jan 29, 2019 | 34.03 | 34.66 | 33.68 | 33.74 | 1,418,006 | -0.56(-1.63%) |
Jan 28, 2019 | 33.71 | 34.42 | 33.24 | 34.30 | 1,053,922 | -0.14(-0.41%) |
Jan 25, 2019 | 33.73 | 35.00 | 33.61 | 34.44 | 1,637,500 | +1.55(+4.71%) |
Jan 24, 2019 | 32.25 | 33.20 | 32.05 | 32.89 | 1,128,948 | +0.47(+1.45%) |
Jan 23, 2019 | 32.84 | 33.74 | 31.61 | 32.42 | 1,741,089 | +0.01(+0.03%) |
Jan 22, 2019 | 32.75 | 32.96 | 31.71 | 32.41 | 1,789,387 | -0.88(-2.64%) |
Jan 18, 2019 | 31.80 | 34.45 | 31.75 | 33.29 | 3,254,200 | +1.96(+6.26%) |
Jan 17, 2019 | 30.69 | 32.12 | 30.43 | 31.33 | 1,101,659 | +0.51(+1.65%) |
Jan 16, 2019 | 30.60 | 31.52 | 30.60 | 30.82 | 1,437,024 | +0.52(+1.72%) |
Jan 15, 2019 | 29.95 | 31.05 | 29.94 | 30.30 | 1,743,209 | +0.59(+1.99%) |
Jan 14, 2019 | 30.63 | 30.63 | 29.39 | 29.71 | 1,994,383 | -1.81(-5.74%) |
Jan 11, 2019 | 31.65 | 31.88 | 30.78 | 31.52 | 1,161,600 | -0.29(-0.91%) |
Jan 10, 2019 | 32.63 | 32.90 | 31.27 | 31.81 | 2,111,289 | -1.19(-3.61%) |
Jan 09, 2019 | 32.55 | 33.72 | 32.41 | 33.00 | 1,484,593 | +0.97(+3.03%) |
Jan 08, 2019 | 32.20 | 32.61 | 31.36 | 32.03 | 1,623,794 | +0.50(+1.59%) |
Jan 07, 2019 | 30.83 | 31.65 | 30.07 | 31.53 | 1,499,805 | +1.21(+3.99%) |
Jan 04, 2019 | 29.00 | 30.62 | 28.79 | 30.32 | 1,334,800 | +1.95(+6.87%) |
Jan 03, 2019 | 29.23 | 29.68 | 28.20 | 28.37 | 1,092,909 | -1.42(-4.77%) |