Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.84 | 20.84 | 20.53 | 20.72 | 68,246 | -0.44(-2.08%) |
Jan 30, 2020 | 21.07 | 21.19 | 20.87 | 21.16 | 71,427 | -0.35(-1.63%) |
Jan 29, 2020 | 21.71 | 21.77 | 21.46 | 21.51 | 54,660 | -0.28(-1.27%) |
Jan 28, 2020 | 21.79 | 21.96 | 21.70 | 21.79 | 53,015 | +0.04(+0.19%) |
Jan 27, 2020 | 21.94 | 22.12 | 21.69 | 21.75 | 66,474 | -0.81(-3.57%) |
Jan 24, 2020 | 22.66 | 22.72 | 22.49 | 22.55 | 34,184 | +0.08(+0.36%) |
Jan 23, 2020 | 22.62 | 22.62 | 22.21 | 22.47 | 58,621 | -0.57(-2.47%) |
Jan 22, 2020 | 23.22 | 23.24 | 22.93 | 23.04 | 52,328 | -0.15(-0.67%) |
Jan 21, 2020 | 23.62 | 23.62 | 23.19 | 23.19 | 90,035 | -1.20(-4.93%) |
Jan 17, 2020 | 24.35 | 24.42 | 24.19 | 24.40 | 43,284 | +0.33(+1.35%) |
Jan 16, 2020 | 24.15 | 24.16 | 23.96 | 24.07 | 46,799 | -0.11(-0.47%) |
Jan 15, 2020 | 24.12 | 24.19 | 24.03 | 24.19 | 32,678 | +0.03(+0.13%) |
Jan 14, 2020 | 24.58 | 24.58 | 24.13 | 24.15 | 67,419 | -0.50(-2.04%) |
Jan 13, 2020 | 24.29 | 24.66 | 24.15 | 24.66 | 62,900 | +0.37(+1.51%) |
Jan 10, 2020 | 24.50 | 24.51 | 24.28 | 24.29 | 39,349 | -0.15(-0.63%) |
Jan 09, 2020 | 24.37 | 24.45 | 24.10 | 24.45 | 74,869 | +0.05(+0.20%) |
Jan 08, 2020 | 24.41 | 24.54 | 24.19 | 24.40 | 65,788 | -0.16(-0.66%) |
Jan 07, 2020 | 24.77 | 24.97 | 24.54 | 24.56 | 80,600 | -1.02(-4.01%) |
Jan 06, 2020 | 25.31 | 25.62 | 25.31 | 25.58 | 54,896 | +0.20(+0.77%) |
Jan 03, 2020 | 25.59 | 25.71 | 25.32 | 25.39 | 65,663 | -0.19(-0.73%) |
Jan 02, 2020 | 25.02 | 25.61 | 25.02 | 25.58 | 86,853 | +0.73(+2.95%) |
Dec 31, 2019 | 24.04 | 24.84 | 24.04 | 24.84 | 306,308 | +1.11(+4.69%) |
Dec 30, 2019 | 24.11 | 24.11 | 23.71 | 23.73 | 71,268 | -0.23(-0.95%) |
Dec 27, 2019 | 24.06 | 24.26 | 23.86 | 23.96 | 86,322 | -0.30(-1.24%) |
Dec 26, 2019 | 24.07 | 24.28 | 24.02 | 24.26 | 79,522 | +0.29(+1.22%) |
Dec 24, 2019 | 23.79 | 23.99 | 23.75 | 23.97 | 62,097 | +0.14(+0.58%) |
Dec 23, 2019 | 23.53 | 23.87 | 23.49 | 23.83 | 66,579 | +0.32(+1.35%) |
Dec 20, 2019 | 23.54 | 23.69 | 23.42 | 23.51 | 51,522 | -0.12(-0.52%) |
Dec 19, 2019 | 23.83 | 23.83 | 23.55 | 23.63 | 40,741 | -0.15(-0.62%) |
Dec 18, 2019 | 23.74 | 23.85 | 23.68 | 23.78 | 46,170 | +0.15(+0.62%) |
Dec 17, 2019 | 23.58 | 23.83 | 23.58 | 23.63 | 55,706 | -0.02(-0.07%) |
Dec 16, 2019 | 23.68 | 23.77 | 23.54 | 23.65 | 42,584 | +0.13(+0.55%) |
Dec 13, 2019 | 23.49 | 23.67 | 23.38 | 23.52 | 28,897 | +0.04(+0.17%) |
Dec 12, 2019 | 22.97 | 23.68 | 22.97 | 23.48 | 69,474 | +0.41(+1.80%) |
Dec 11, 2019 | 22.66 | 23.13 | 22.66 | 23.06 | 35,379 | +0.28(+1.25%) |
Dec 10, 2019 | 22.81 | 22.84 | 22.65 | 22.78 | 46,846 | -0.32(-1.37%) |
Dec 09, 2019 | 22.90 | 23.22 | 22.90 | 23.10 | 27,732 | +0.11(+0.50%) |
Dec 06, 2019 | 22.74 | 23.17 | 22.74 | 22.98 | 30,741 | +0.28(+1.25%) |
Dec 05, 2019 | 22.69 | 22.84 | 22.62 | 22.70 | 41,073 | +0.03(+0.14%) |
Dec 04, 2019 | 22.45 | 22.73 | 22.41 | 22.66 | 51,360 | +0.25(+1.12%) |
Dec 03, 2019 | 22.18 | 22.53 | 22.16 | 22.41 | 53,079 | +0.24(+1.06%) |
Dec 02, 2019 | 22.11 | 22.23 | 22.00 | 22.18 | 42,477 | -0.02(-0.07%) |
Nov 29, 2019 | 22.43 | 22.51 | 22.08 | 22.19 | 27,298 | -0.49(-2.15%) |
Nov 27, 2019 | 22.94 | 22.94 | 22.58 | 22.68 | 52,875 | +0.28(+1.23%) |
Nov 26, 2019 | 22.49 | 22.49 | 22.20 | 22.40 | 55,290 | -0.11(-0.51%) |
Nov 25, 2019 | 22.47 | 22.62 | 22.41 | 22.52 | 39,891 | +0.44(+1.99%) |
Nov 22, 2019 | 22.16 | 22.27 | 22.04 | 22.08 | 25,085 | +0.01(+0.04%) |
Nov 21, 2019 | 22.00 | 22.16 | 21.96 | 22.07 | 23,851 | +0.02(+0.11%) |
Nov 20, 2019 | 22.24 | 22.24 | 21.97 | 22.05 | 34,879 | -0.34(-1.53%) |
Nov 19, 2019 | 22.33 | 22.47 | 22.22 | 22.39 | 49,370 | +0.52(+2.38%) |
Nov 18, 2019 | 21.68 | 21.96 | 21.68 | 21.87 | 46,080 | -0.04(-0.19%) |
Nov 15, 2019 | 21.76 | 21.98 | 21.71 | 21.91 | 67,877 | +0.24(+1.13%) |
Nov 14, 2019 | 21.94 | 21.94 | 21.66 | 21.66 | 84,711 | -0.68(-3.02%) |
Nov 13, 2019 | 22.58 | 22.58 | 22.24 | 22.34 | 50,625 | -0.46(-2.03%) |
Nov 12, 2019 | 22.96 | 23.06 | 22.80 | 22.80 | 52,968 | -0.33(-1.44%) |
Nov 11, 2019 | 23.18 | 23.21 | 23.07 | 23.14 | 40,977 | -0.71(-2.97%) |
Nov 08, 2019 | 23.80 | 23.89 | 23.74 | 23.84 | 48,940 | +0.16(+0.69%) |
Nov 07, 2019 | 23.66 | 23.80 | 23.62 | 23.68 | 35,842 | +0.28(+1.18%) |
Nov 06, 2019 | 23.57 | 23.57 | 23.36 | 23.40 | 58,498 | -0.22(-0.93%) |
Nov 05, 2019 | 23.58 | 23.71 | 23.52 | 23.62 | 79,871 | +0.37(+1.57%) |
Nov 04, 2019 | 23.42 | 23.53 | 23.22 | 23.26 | 74,249 | +0.39(+1.71%) |
Nov 01, 2019 | 22.57 | 22.99 | 22.57 | 22.87 | 84,108 | +0.64(+2.89%) |
Oct 31, 2019 | 22.69 | 22.69 | 22.23 | 22.23 | 73,381 | -0.66(-2.88%) |
Oct 30, 2019 | 22.84 | 23.01 | 22.71 | 22.88 | 56,965 | -0.15(-0.64%) |
Oct 29, 2019 | 23.00 | 23.11 | 22.90 | 23.03 | 39,938 | -0.13(-0.56%) |
Oct 28, 2019 | 23.40 | 23.44 | 23.03 | 23.16 | 48,475 | -0.49(-2.06%) |
Oct 25, 2019 | 23.41 | 23.76 | 23.41 | 23.65 | 50,784 | +0.53(+2.29%) |
Oct 24, 2019 | 23.49 | 23.49 | 23.00 | 23.12 | 57,593 | -0.15(-0.63%) |
Oct 23, 2019 | 23.17 | 23.27 | 22.85 | 23.27 | 122,460 | +0.00(+0.00%) |
Oct 22, 2019 | 23.22 | 23.36 | 23.09 | 23.27 | 53,291 | -0.05(-0.21%) |
Oct 21, 2019 | 23.18 | 23.38 | 23.13 | 23.32 | 39,438 | +0.24(+1.06%) |
Oct 18, 2019 | 23.42 | 23.42 | 22.99 | 23.07 | 58,654 | -0.35(-1.49%) |
Oct 17, 2019 | 23.07 | 23.50 | 23.05 | 23.42 | 52,060 | +0.33(+1.41%) |
Oct 16, 2019 | 23.15 | 23.19 | 23.01 | 23.10 | 41,213 | -0.33(-1.39%) |
Oct 15, 2019 | 23.17 | 23.42 | 23.11 | 23.42 | 72,531 | -0.03(-0.14%) |
Oct 14, 2019 | 23.55 | 23.61 | 23.36 | 23.45 | 58,025 | -0.50(-2.10%) |
Oct 11, 2019 | 23.70 | 24.06 | 23.70 | 23.96 | 53,982 | +0.55(+2.36%) |
Oct 10, 2019 | 22.97 | 23.43 | 22.97 | 23.40 | 56,227 | +0.48(+2.09%) |
Oct 09, 2019 | 22.91 | 23.05 | 22.79 | 22.93 | 104,246 | +0.05(+0.21%) |
Oct 08, 2019 | 23.00 | 23.00 | 22.79 | 22.88 | 70,086 | -0.17(-0.74%) |
Oct 07, 2019 | 23.06 | 23.23 | 22.84 | 23.05 | 97,300 | -0.27(-1.15%) |
Oct 04, 2019 | 23.23 | 23.41 | 23.14 | 23.32 | 61,606 | -0.43(-1.82%) |
Oct 03, 2019 | 23.73 | 23.85 | 23.64 | 23.75 | 58,643 | +0.04(+0.17%) |
Oct 02, 2019 | 23.67 | 23.88 | 23.51 | 23.71 | 208,186 | +0.33(+1.43%) |
Oct 01, 2019 | 23.58 | 23.69 | 23.23 | 23.37 | 60,660 | -0.39(-1.64%) |
Sep 30, 2019 | 23.53 | 23.76 | 23.40 | 23.76 | 41,394 | +0.74(+3.21%) |
Sep 27, 2019 | 23.42 | 23.42 | 22.96 | 23.02 | 66,770 | -0.72(-3.05%) |
Sep 26, 2019 | 23.69 | 23.75 | 23.57 | 23.75 | 28,494 | +0.01(+0.03%) |
Sep 25, 2019 | 23.58 | 23.90 | 23.47 | 23.74 | 79,461 | -0.13(-0.55%) |
Sep 24, 2019 | 24.07 | 24.23 | 23.60 | 23.87 | 69,099 | -0.30(-1.24%) |
Sep 23, 2019 | 24.24 | 24.24 | 23.88 | 24.17 | 71,241 | -0.25(-1.03%) |
Sep 20, 2019 | 24.62 | 24.67 | 24.31 | 24.42 | 27,052 | +0.07(+0.27%) |
Sep 19, 2019 | 24.56 | 24.68 | 24.30 | 24.36 | 46,756 | -0.50(-2.03%) |
Sep 18, 2019 | 24.89 | 24.99 | 24.66 | 24.86 | 41,635 | -0.28(-1.13%) |
Sep 17, 2019 | 25.20 | 25.23 | 24.63 | 25.15 | 93,724 | -0.64(-2.49%) |
Sep 16, 2019 | 26.02 | 26.04 | 25.70 | 25.79 | 54,919 | +0.25(+0.99%) |
Sep 13, 2019 | 25.19 | 25.71 | 25.19 | 25.54 | 51,399 | +0.16(+0.64%) |
Sep 12, 2019 | 25.20 | 25.45 | 25.02 | 25.37 | 65,607 | +0.43(+1.73%) |
Sep 11, 2019 | 24.88 | 25.01 | 24.75 | 24.94 | 85,905 | +0.63(+2.58%) |
Sep 10, 2019 | 24.48 | 24.48 | 24.21 | 24.32 | 72,108 | -0.41(-1.65%) |
Sep 09, 2019 | 24.42 | 24.73 | 24.42 | 24.72 | 74,378 | +0.37(+1.50%) |
Sep 06, 2019 | 24.48 | 24.67 | 24.35 | 24.36 | 52,629 | -0.26(-1.06%) |
Sep 05, 2019 | 24.39 | 24.71 | 24.35 | 24.62 | 61,483 | +0.95(+4.02%) |
Sep 04, 2019 | 23.72 | 23.85 | 23.49 | 23.67 | 417,697 | +0.20(+0.83%) |
Sep 03, 2019 | 23.20 | 23.51 | 23.20 | 23.47 | 70,496 | +0.01(+0.03%) |
Aug 30, 2019 | 23.21 | 23.56 | 23.21 | 23.46 | 234,865 | +0.52(+2.27%) |
Aug 29, 2019 | 23.12 | 23.12 | 22.79 | 22.94 | 99,673 | +0.04(+0.18%) |
Aug 28, 2019 | 23.14 | 23.14 | 22.85 | 22.90 | 275,216 | -0.64(-2.73%) |
Aug 27, 2019 | 23.65 | 23.83 | 23.54 | 23.54 | 98,413 | +0.11(+0.45%) |
Aug 26, 2019 | 23.80 | 23.80 | 23.38 | 23.44 | 65,572 | -0.56(-2.34%) |
Aug 23, 2019 | 24.10 | 24.47 | 23.88 | 24.00 | 88,904 | -0.91(-3.66%) |
Aug 22, 2019 | 24.90 | 25.15 | 24.84 | 24.91 | 52,030 | -0.60(-2.36%) |
Aug 21, 2019 | 25.32 | 25.60 | 25.21 | 25.51 | 54,221 | -0.15(-0.60%) |
Aug 20, 2019 | 26.05 | 26.15 | 25.67 | 25.67 | 93,407 | +0.43(+1.71%) |
Aug 19, 2019 | 24.95 | 25.45 | 24.95 | 25.23 | 91,875 | +0.81(+3.30%) |
Aug 16, 2019 | 24.52 | 24.64 | 24.31 | 24.43 | 92,839 | -0.50(-2.02%) |
Aug 15, 2019 | 24.93 | 24.99 | 24.61 | 24.93 | 82,483 | -0.24(-0.97%) |
Aug 14, 2019 | 25.14 | 25.32 | 24.96 | 25.18 | 57,569 | -0.54(-2.12%) |
Aug 13, 2019 | 25.53 | 26.04 | 25.30 | 25.72 | 60,428 | -0.04(-0.16%) |
Aug 12, 2019 | 26.02 | 26.02 | 25.61 | 25.76 | 48,907 | -0.55(-2.10%) |
Aug 09, 2019 | 26.50 | 26.54 | 26.13 | 26.32 | 100,217 | -0.50(-1.88%) |
Aug 08, 2019 | 26.52 | 26.82 | 26.50 | 26.82 | 58,053 | -0.05(-0.18%) |
Aug 07, 2019 | 26.67 | 26.97 | 26.63 | 26.87 | 43,526 | +0.28(+1.07%) |
Aug 06, 2019 | 26.64 | 26.73 | 26.44 | 26.58 | 60,740 | +0.01(+0.03%) |
Aug 05, 2019 | 27.09 | 27.09 | 26.44 | 26.58 | 54,984 | -0.93(-3.37%) |
Aug 02, 2019 | 27.51 | 27.65 | 27.28 | 27.50 | 41,931 | +0.15(+0.54%) |
Aug 01, 2019 | 28.41 | 28.49 | 27.36 | 27.36 | 59,954 | -1.11(-3.89%) |
Jul 31, 2019 | 28.67 | 28.85 | 28.46 | 28.46 | 50,093 | -0.33(-1.13%) |
Jul 30, 2019 | 28.74 | 29.01 | 28.61 | 28.79 | 71,747 | -0.16(-0.56%) |
Jul 29, 2019 | 28.67 | 29.07 | 28.67 | 28.95 | 48,124 | +0.24(+0.82%) |
Jul 26, 2019 | 29.06 | 29.38 | 28.67 | 28.72 | 82,018 | -0.50(-1.73%) |
Jul 25, 2019 | 29.37 | 29.40 | 28.95 | 29.22 | 53,877 | -0.24(-0.83%) |
Jul 24, 2019 | 29.24 | 29.49 | 29.22 | 29.46 | 34,148 | +0.17(+0.58%) |
Jul 23, 2019 | 29.34 | 29.52 | 29.24 | 29.29 | 59,954 | -0.33(-1.10%) |
Jul 22, 2019 | 29.80 | 29.89 | 29.44 | 29.62 | 58,003 | -0.07(-0.25%) |
Jul 19, 2019 | 29.84 | 30.09 | 29.67 | 29.69 | 50,416 | -0.26(-0.87%) |
Jul 18, 2019 | 29.85 | 30.06 | 29.85 | 29.95 | 33,497 | +0.16(+0.55%) |
Jul 17, 2019 | 30.15 | 30.15 | 29.64 | 29.79 | 50,218 | -0.30(-1.00%) |
Jul 16, 2019 | 30.51 | 30.63 | 30.09 | 30.09 | 51,585 | -0.61(-1.99%) |
Jul 15, 2019 | 30.19 | 30.79 | 30.13 | 30.70 | 129,335 | +0.36(+1.18%) |
Jul 12, 2019 | 30.65 | 30.65 | 30.30 | 30.34 | 66,155 | -0.31(-1.01%) |
Jul 11, 2019 | 30.91 | 30.91 | 30.58 | 30.65 | 33,332 | -0.11(-0.37%) |
Jul 10, 2019 | 30.73 | 30.98 | 30.66 | 30.76 | 45,316 | +0.30(+0.99%) |
Jul 09, 2019 | 30.26 | 30.46 | 30.07 | 30.46 | 98,971 | +0.05(+0.16%) |
Jul 08, 2019 | 31.10 | 31.32 | 30.41 | 30.41 | 73,467 | -1.02(-3.23%) |
Jul 05, 2019 | 31.61 | 31.61 | 31.17 | 31.43 | 75,132 | -0.52(-1.63%) |
Jul 03, 2019 | 32.10 | 32.22 | 31.81 | 31.95 | 33,323 | -0.28(-0.88%) |
Jul 02, 2019 | 32.57 | 32.57 | 32.20 | 32.24 | 54,739 | -0.24(-0.73%) |
Jul 01, 2019 | 33.00 | 33.07 | 32.37 | 32.47 | 84,400 | -0.02(-0.05%) |
Jun 28, 2019 | 32.30 | 32.65 | 32.30 | 32.49 | 58,531 | +0.15(+0.45%) |
Jun 27, 2019 | 32.18 | 32.47 | 32.18 | 32.34 | 24,526 | +0.33(+1.02%) |
Jun 26, 2019 | 31.98 | 32.16 | 31.82 | 32.02 | 76,053 | +0.56(+1.78%) |
Jun 25, 2019 | 32.24 | 32.24 | 31.46 | 31.46 | 103,325 | -1.02(-3.15%) |
Jun 24, 2019 | 32.69 | 32.72 | 32.29 | 32.48 | 97,796 | -0.41(-1.24%) |
Jun 21, 2019 | 33.34 | 33.34 | 32.80 | 32.89 | 110,423 | -0.43(-1.28%) |
Jun 20, 2019 | 33.28 | 33.84 | 33.11 | 33.31 | 215,313 | +0.28(+0.86%) |
Jun 19, 2019 | 32.59 | 33.90 | 32.43 | 33.03 | 193,010 | +0.63(+1.96%) |
Jun 18, 2019 | 32.07 | 32.57 | 32.07 | 32.40 | 135,269 | +0.66(+2.10%) |
Jun 17, 2019 | 31.63 | 31.91 | 31.62 | 31.73 | 117,564 | -0.16(-0.52%) |
Jun 14, 2019 | 32.16 | 32.20 | 31.87 | 31.90 | 120,086 | -0.43(-1.34%) |
Jun 13, 2019 | 32.36 | 32.51 | 32.13 | 32.33 | 95,116 | +0.08(+0.25%) |
Jun 12, 2019 | 32.24 | 32.29 | 31.96 | 32.25 | 62,470 | -0.12(-0.37%) |
Jun 11, 2019 | 32.12 | 32.45 | 31.99 | 32.37 | 96,794 | +0.51(+1.59%) |
Jun 10, 2019 | 32.00 | 32.16 | 31.84 | 31.86 | 64,631 | -0.11(-0.35%) |
Jun 07, 2019 | 31.95 | 32.17 | 31.78 | 31.97 | 29,318 | +0.22(+0.68%) |
Jun 06, 2019 | 31.66 | 31.87 | 31.52 | 31.75 | 35,898 | -0.02(-0.05%) |
Jun 05, 2019 | 32.05 | 32.05 | 31.59 | 31.77 | 39,960 | -0.32(-1.00%) |
Jun 04, 2019 | 31.81 | 32.16 | 31.60 | 32.09 | 59,407 | -0.07(-0.23%) |
Jun 03, 2019 | 32.07 | 32.48 | 32.07 | 32.16 | 43,117 | +0.26(+0.82%) |
May 31, 2019 | 31.87 | 32.30 | 31.87 | 31.90 | 105,627 | -0.47(-1.45%) |
May 30, 2019 | 32.34 | 32.45 | 32.20 | 32.37 | 38,813 | +0.34(+1.05%) |
May 29, 2019 | 32.05 | 32.25 | 31.85 | 32.04 | 33,005 | -0.41(-1.27%) |
May 28, 2019 | 32.40 | 32.70 | 32.38 | 32.45 | 42,431 | +0.52(+1.61%) |
May 24, 2019 | 32.10 | 32.12 | 31.86 | 31.93 | 25,168 | +0.04(+0.14%) |
May 23, 2019 | 32.10 | 32.16 | 31.75 | 31.89 | 65,935 | -0.84(-2.58%) |
May 22, 2019 | 32.58 | 32.89 | 32.57 | 32.73 | 70,308 | -0.13(-0.41%) |
May 21, 2019 | 32.84 | 33.02 | 32.72 | 32.87 | 71,986 | +0.38(+1.17%) |
May 20, 2019 | 32.50 | 32.87 | 32.32 | 32.49 | 112,992 | -0.28(-0.84%) |
May 17, 2019 | 32.84 | 33.09 | 32.72 | 32.76 | 40,698 | -0.61(-1.84%) |
May 16, 2019 | 33.26 | 33.87 | 33.26 | 33.37 | 52,925 | +0.26(+0.79%) |
May 15, 2019 | 32.87 | 33.25 | 32.81 | 33.11 | 39,694 | +0.32(+0.98%) |
May 14, 2019 | 32.75 | 32.96 | 32.59 | 32.79 | 112,434 | +1.60(+5.12%) |
May 13, 2019 | 31.52 | 31.79 | 31.00 | 31.19 | 82,752 | -0.80(-2.50%) |
May 10, 2019 | 32.31 | 32.31 | 31.90 | 31.99 | 72,962 | -0.36(-1.11%) |
May 09, 2019 | 32.13 | 32.55 | 32.10 | 32.35 | 39,502 | +0.12(+0.37%) |
May 08, 2019 | 32.54 | 32.55 | 32.23 | 32.23 | 44,830 | -0.28(-0.85%) |
May 07, 2019 | 32.98 | 33.14 | 32.44 | 32.51 | 52,820 | -0.66(-2.00%) |
May 06, 2019 | 32.96 | 33.25 | 32.50 | 33.17 | 51,277 | -0.58(-1.70%) |
May 03, 2019 | 33.40 | 33.78 | 33.40 | 33.75 | 26,373 | +0.66(+2.01%) |
May 02, 2019 | 33.46 | 33.49 | 33.06 | 33.08 | 60,530 | -0.30(-0.90%) |
May 01, 2019 | 33.75 | 33.75 | 33.36 | 33.38 | 38,012 | -0.14(-0.42%) |
Apr 30, 2019 | 33.64 | 33.99 | 33.46 | 33.52 | 43,067 | -0.24(-0.71%) |
Apr 29, 2019 | 33.93 | 33.99 | 33.63 | 33.76 | 44,256 | +0.00(+0.00%) |
Apr 26, 2019 | 34.39 | 34.43 | 33.76 | 33.76 | 71,623 | -0.88(-2.54%) |
Apr 25, 2019 | 35.32 | 35.39 | 34.48 | 34.64 | 134,099 | -0.90(-2.52%) |
Apr 24, 2019 | 35.66 | 35.80 | 35.44 | 35.54 | 51,708 | -0.03(-0.08%) |
Apr 23, 2019 | 35.37 | 35.94 | 35.33 | 35.57 | 78,970 | -0.78(-2.14%) |
Apr 22, 2019 | 36.11 | 36.46 | 36.03 | 36.35 | 74,094 | +0.04(+0.12%) |
Apr 18, 2019 | 36.00 | 36.37 | 35.89 | 36.30 | 59,976 | -0.01(-0.02%) |
Apr 17, 2019 | 36.14 | 36.35 | 36.09 | 36.31 | 48,378 | -0.33(-0.90%) |
Apr 16, 2019 | 36.59 | 36.71 | 36.12 | 36.64 | 34,700 | +0.06(+0.16%) |
Apr 15, 2019 | 36.41 | 36.62 | 36.01 | 36.58 | 67,070 | -0.28(-0.75%) |
Apr 12, 2019 | 36.78 | 37.32 | 36.62 | 36.86 | 84,475 | -0.93(-2.45%) |
Apr 11, 2019 | 37.50 | 38.10 | 37.45 | 37.78 | 116,905 | -0.20(-0.53%) |
Apr 10, 2019 | 37.63 | 37.98 | 37.62 | 37.98 | 36,324 | +0.35(+0.93%) |
Apr 09, 2019 | 37.91 | 37.91 | 37.62 | 37.63 | 35,325 | -0.10(-0.26%) |
Apr 08, 2019 | 37.79 | 37.80 | 37.57 | 37.73 | 28,142 | +0.10(+0.28%) |
Apr 05, 2019 | 37.64 | 37.89 | 37.62 | 37.62 | 42,974 | +0.04(+0.12%) |
Apr 04, 2019 | 37.48 | 37.61 | 37.28 | 37.58 | 51,915 | +0.15(+0.40%) |
Apr 03, 2019 | 37.57 | 37.95 | 36.98 | 37.43 | 195,055 | +0.49(+1.33%) |
Apr 02, 2019 | 37.15 | 37.20 | 36.76 | 36.94 | 89,332 | +0.63(+1.73%) |
Apr 01, 2019 | 36.10 | 36.39 | 36.10 | 36.31 | 54,994 | +0.66(+1.84%) |
Mar 29, 2019 | 35.61 | 35.78 | 35.36 | 35.65 | 58,102 | -0.28(-0.79%) |
Mar 28, 2019 | 36.09 | 36.13 | 35.72 | 35.94 | 41,085 | -0.32(-0.89%) |
Mar 27, 2019 | 36.42 | 36.56 | 36.12 | 36.26 | 44,003 | -0.63(-1.70%) |
Mar 26, 2019 | 37.02 | 37.14 | 36.80 | 36.88 | 39,014 | +0.03(+0.08%) |
Mar 25, 2019 | 37.15 | 37.35 | 36.71 | 36.86 | 32,256 | -0.91(-2.41%) |
Mar 22, 2019 | 38.12 | 38.12 | 37.59 | 37.77 | 42,706 | -0.78(-2.02%) |
Mar 21, 2019 | 38.24 | 38.67 | 38.21 | 38.54 | 40,197 | +0.93(+2.46%) |
Mar 20, 2019 | 37.53 | 37.86 | 37.27 | 37.62 | 38,844 | -0.22(-0.57%) |
Mar 19, 2019 | 38.38 | 38.54 | 37.77 | 37.83 | 69,912 | -0.01(-0.04%) |
Mar 18, 2019 | 37.94 | 37.94 | 37.69 | 37.85 | 29,065 | +0.19(+0.52%) |
Mar 15, 2019 | 37.79 | 37.91 | 37.63 | 37.65 | 48,329 | +0.25(+0.66%) |
Mar 14, 2019 | 37.68 | 37.71 | 37.38 | 37.41 | 39,562 | -0.45(-1.18%) |
Mar 13, 2019 | 38.36 | 38.36 | 37.71 | 37.86 | 39,537 | -0.41(-1.07%) |
Mar 12, 2019 | 38.36 | 38.44 | 38.12 | 38.27 | 35,048 | -0.58(-1.48%) |
Mar 11, 2019 | 38.70 | 38.84 | 38.47 | 38.84 | 73,726 | +1.01(+2.67%) |
Mar 08, 2019 | 37.80 | 37.86 | 37.41 | 37.83 | 46,990 | -0.49(-1.27%) |
Mar 07, 2019 | 38.82 | 38.82 | 38.26 | 38.32 | 50,989 | -0.53(-1.37%) |
Mar 06, 2019 | 39.07 | 39.34 | 38.39 | 38.85 | 54,599 | +0.34(+0.89%) |
Mar 05, 2019 | 38.52 | 38.54 | 38.33 | 38.51 | 39,991 | +0.26(+0.68%) |
Mar 04, 2019 | 38.41 | 38.50 | 37.86 | 38.24 | 44,916 | +0.21(+0.55%) |
Mar 01, 2019 | 38.09 | 38.30 | 37.85 | 38.04 | 28,917 | +0.38(+1.01%) |
Feb 28, 2019 | 37.35 | 37.92 | 37.35 | 37.65 | 41,453 | +0.31(+0.82%) |
Feb 27, 2019 | 38.04 | 38.04 | 37.19 | 37.35 | 65,572 | -1.14(-2.97%) |
Feb 26, 2019 | 38.48 | 38.66 | 38.38 | 38.49 | 21,361 | +0.13(+0.35%) |
Feb 25, 2019 | 38.36 | 38.53 | 38.22 | 38.36 | 41,421 | +0.74(+1.97%) |
Feb 22, 2019 | 37.35 | 37.62 | 37.31 | 37.62 | 35,477 | +0.96(+2.61%) |
Feb 21, 2019 | 36.93 | 36.93 | 36.60 | 36.66 | 33,462 | -0.31(-0.85%) |
Feb 20, 2019 | 37.05 | 37.27 | 36.95 | 36.97 | 29,275 | +0.49(+1.33%) |
Feb 19, 2019 | 36.13 | 36.57 | 36.13 | 36.49 | 34,709 | +0.01(+0.02%) |
Feb 15, 2019 | 36.45 | 36.62 | 36.29 | 36.48 | 30,389 | -0.04(-0.12%) |
Feb 14, 2019 | 36.38 | 36.74 | 36.28 | 36.53 | 53,631 | +1.18(+3.34%) |
Feb 13, 2019 | 35.69 | 35.73 | 35.26 | 35.35 | 37,110 | +0.10(+0.30%) |
Feb 12, 2019 | 35.32 | 35.47 | 34.97 | 35.24 | 37,324 | +0.01(+0.04%) |
Feb 11, 2019 | 35.56 | 35.56 | 35.12 | 35.23 | 35,347 | -0.46(-1.30%) |
Feb 08, 2019 | 35.78 | 35.88 | 35.44 | 35.69 | 25,704 | -0.19(-0.54%) |
Feb 07, 2019 | 36.21 | 36.21 | 35.60 | 35.88 | 22,769 | -0.40(-1.11%) |
Feb 06, 2019 | 36.70 | 36.70 | 35.98 | 36.29 | 21,942 | -0.33(-0.90%) |
Feb 05, 2019 | 36.34 | 36.72 | 36.28 | 36.62 | 30,875 | +0.52(+1.45%) |
Feb 04, 2019 | 36.12 | 36.24 | 36.00 | 36.09 | 19,208 | +0.34(+0.96%) |