Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.79 | 26.90 | 26.07 | 26.36 | 470,732 | -0.66(-2.45%) |
Jan 30, 2020 | 26.88 | 27.26 | 26.54 | 27.02 | 373,036 | -0.22(-0.80%) |
Jan 29, 2020 | 27.67 | 27.73 | 27.16 | 27.24 | 361,195 | -0.21(-0.76%) |
Jan 28, 2020 | 27.34 | 27.53 | 27.14 | 27.45 | 630,059 | +0.33(+1.20%) |
Jan 27, 2020 | 27.04 | 27.42 | 27.04 | 27.12 | 802,074 | -0.67(-2.42%) |
Jan 24, 2020 | 28.65 | 28.69 | 27.54 | 27.79 | 661,051 | -0.90(-3.13%) |
Jan 23, 2020 | 28.91 | 28.91 | 28.35 | 28.69 | 739,315 | -0.39(-1.34%) |
Jan 22, 2020 | 29.36 | 29.37 | 28.88 | 29.08 | 639,168 | -0.15(-0.53%) |
Jan 21, 2020 | 29.44 | 29.55 | 28.94 | 29.24 | 519,632 | -0.42(-1.41%) |
Jan 17, 2020 | 29.76 | 29.76 | 29.47 | 29.65 | 429,099 | +0.05(+0.15%) |
Jan 16, 2020 | 29.52 | 29.83 | 29.45 | 29.61 | 844,491 | +0.32(+1.08%) |
Jan 15, 2020 | 29.21 | 29.44 | 29.05 | 29.29 | 689,832 | -0.07(-0.25%) |
Jan 14, 2020 | 29.07 | 29.37 | 28.82 | 29.36 | 704,853 | +0.21(+0.72%) |
Jan 13, 2020 | 29.60 | 29.60 | 28.98 | 29.15 | 781,660 | -0.37(-1.26%) |
Jan 10, 2020 | 30.02 | 30.12 | 29.40 | 29.53 | 528,555 | -0.55(-1.84%) |
Jan 09, 2020 | 30.20 | 30.20 | 29.69 | 30.08 | 540,592 | +0.00(+0.00%) |
Jan 08, 2020 | 29.93 | 30.26 | 29.85 | 30.08 | 501,788 | +0.15(+0.52%) |
Jan 07, 2020 | 30.23 | 30.50 | 29.74 | 29.93 | 552,445 | -0.46(-1.52%) |
Jan 06, 2020 | 30.16 | 30.44 | 29.84 | 30.39 | 585,536 | -0.10(-0.33%) |
Jan 03, 2020 | 30.03 | 30.51 | 30.00 | 30.49 | 548,049 | -0.02(-0.06%) |
Jan 02, 2020 | 30.42 | 30.56 | 30.04 | 30.51 | 430,214 | +0.26(+0.87%) |
Dec 31, 2019 | 30.31 | 30.53 | 30.16 | 30.24 | 515,668 | -0.06(-0.21%) |
Dec 30, 2019 | 30.27 | 30.60 | 30.13 | 30.31 | 605,611 | +0.08(+0.27%) |
Dec 27, 2019 | 30.19 | 30.39 | 30.15 | 30.23 | 382,180 | +0.05(+0.15%) |
Dec 26, 2019 | 30.05 | 30.22 | 29.95 | 30.18 | 235,801 | +0.14(+0.45%) |
Dec 24, 2019 | 30.10 | 30.21 | 29.92 | 30.04 | 387,467 | +0.03(+0.09%) |
Dec 23, 2019 | 30.35 | 30.35 | 29.55 | 30.02 | 1,041,038 | -0.20(-0.66%) |
Dec 20, 2019 | 30.30 | 30.34 | 29.83 | 30.22 | 2,100,122 | +0.14(+0.45%) |
Dec 19, 2019 | 30.27 | 30.32 | 29.93 | 30.08 | 625,010 | -0.15(-0.51%) |
Dec 18, 2019 | 30.33 | 30.36 | 29.93 | 30.23 | 1,148,852 | -0.02(-0.06%) |
Dec 17, 2019 | 30.25 | 30.49 | 30.07 | 30.25 | 875,234 | +0.05(+0.18%) |
Dec 16, 2019 | 30.29 | 30.63 | 30.18 | 30.20 | 802,500 | +0.23(+0.76%) |
Dec 13, 2019 | 30.14 | 30.57 | 29.89 | 29.97 | 757,754 | -0.26(-0.87%) |
Dec 12, 2019 | 29.27 | 30.41 | 29.20 | 30.23 | 560,145 | +0.92(+3.14%) |
Dec 11, 2019 | 28.70 | 29.42 | 28.61 | 29.31 | 548,811 | +0.71(+2.49%) |
Dec 10, 2019 | 29.04 | 29.04 | 28.53 | 28.60 | 605,029 | -0.53(-1.83%) |
Dec 09, 2019 | 29.48 | 29.64 | 28.77 | 29.13 | 530,287 | -0.49(-1.64%) |
Dec 06, 2019 | 29.15 | 29.80 | 29.09 | 29.62 | 859,401 | +0.83(+2.88%) |
Dec 05, 2019 | 28.81 | 29.01 | 28.62 | 28.79 | 570,780 | +0.08(+0.28%) |
Dec 04, 2019 | 28.73 | 29.13 | 28.68 | 28.71 | 533,508 | -0.01(-0.03%) |
Dec 03, 2019 | 28.16 | 28.72 | 28.01 | 28.72 | 679,579 | +0.56(+1.99%) |
Dec 02, 2019 | 28.50 | 28.81 | 28.15 | 28.16 | 807,076 | -0.37(-1.30%) |
Nov 29, 2019 | 28.35 | 28.70 | 28.13 | 28.53 | 215,709 | +0.05(+0.19%) |
Nov 27, 2019 | 28.74 | 28.82 | 28.04 | 28.47 | 680,271 | -0.18(-0.63%) |
Nov 26, 2019 | 28.57 | 29.09 | 28.34 | 28.65 | 1,269,071 | +0.04(+0.13%) |
Nov 25, 2019 | 28.15 | 28.92 | 28.09 | 28.62 | 829,693 | +0.52(+1.86%) |
Nov 22, 2019 | 27.73 | 28.17 | 27.33 | 28.09 | 779,480 | +0.54(+1.96%) |
Nov 21, 2019 | 28.32 | 28.38 | 27.45 | 27.55 | 848,507 | -0.65(-2.30%) |
Nov 20, 2019 | 28.76 | 28.90 | 28.14 | 28.20 | 3,209,891 | -0.73(-2.53%) |
Nov 19, 2019 | 28.88 | 29.05 | 28.63 | 28.93 | 572,277 | +0.20(+0.69%) |
Nov 18, 2019 | 29.27 | 29.27 | 28.68 | 28.73 | 714,947 | -0.81(-2.75%) |
Nov 15, 2019 | 28.95 | 29.62 | 28.89 | 29.55 | 683,708 | +0.69(+2.41%) |
Nov 14, 2019 | 29.38 | 30.37 | 28.67 | 28.85 | 1,034,272 | +0.41(+1.43%) |
Nov 13, 2019 | 29.03 | 29.38 | 28.35 | 28.44 | 541,018 | -0.94(-3.19%) |
Nov 12, 2019 | 29.39 | 29.49 | 29.18 | 29.38 | 418,510 | -0.05(-0.15%) |
Nov 11, 2019 | 29.45 | 29.66 | 29.14 | 29.43 | 518,224 | -0.35(-1.18%) |
Nov 08, 2019 | 30.03 | 30.05 | 29.72 | 29.78 | 320,571 | -0.36(-1.20%) |
Nov 07, 2019 | 30.44 | 30.60 | 29.95 | 30.14 | 440,238 | +0.04(+0.12%) |
Nov 06, 2019 | 29.67 | 30.13 | 29.44 | 30.10 | 623,220 | +0.27(+0.91%) |
Nov 05, 2019 | 29.73 | 30.01 | 29.31 | 29.83 | 675,235 | +0.28(+0.95%) |
Nov 04, 2019 | 28.86 | 29.68 | 28.75 | 29.55 | 582,565 | +0.99(+3.47%) |
Nov 01, 2019 | 28.04 | 28.85 | 28.04 | 28.56 | 508,458 | +0.78(+2.83%) |
Oct 31, 2019 | 28.14 | 28.14 | 27.30 | 27.78 | 469,508 | -0.51(-1.82%) |
Oct 30, 2019 | 28.61 | 28.61 | 27.87 | 28.29 | 378,769 | -0.32(-1.14%) |
Oct 29, 2019 | 28.48 | 28.78 | 28.08 | 28.62 | 534,570 | -0.09(-0.31%) |
Oct 28, 2019 | 28.62 | 28.99 | 28.62 | 28.71 | 366,032 | +0.27(+0.95%) |
Oct 25, 2019 | 28.16 | 28.70 | 28.07 | 28.44 | 364,799 | +0.23(+0.83%) |
Oct 24, 2019 | 28.47 | 28.47 | 27.92 | 28.20 | 415,103 | -0.13(-0.45%) |
Oct 23, 2019 | 27.93 | 28.39 | 27.70 | 28.33 | 328,887 | +0.37(+1.32%) |
Oct 22, 2019 | 27.30 | 27.99 | 27.03 | 27.96 | 393,755 | +0.66(+2.41%) |
Oct 21, 2019 | 26.97 | 27.64 | 26.97 | 27.30 | 418,248 | +0.33(+1.24%) |
Oct 18, 2019 | 26.85 | 27.19 | 26.77 | 26.96 | 357,705 | -0.08(-0.30%) |
Oct 17, 2019 | 27.07 | 27.51 | 26.96 | 27.05 | 437,421 | +0.18(+0.67%) |
Oct 16, 2019 | 26.95 | 27.53 | 26.86 | 26.87 | 386,879 | -0.21(-0.77%) |
Oct 15, 2019 | 26.85 | 27.24 | 26.46 | 27.07 | 461,180 | +0.23(+0.84%) |
Oct 14, 2019 | 26.67 | 27.20 | 26.40 | 26.85 | 587,397 | -0.05(-0.20%) |
Oct 11, 2019 | 26.01 | 27.03 | 26.01 | 26.90 | 636,819 | +1.30(+5.07%) |
Oct 10, 2019 | 25.76 | 26.00 | 25.35 | 25.60 | 789,419 | -0.02(-0.07%) |
Oct 09, 2019 | 25.72 | 25.82 | 25.30 | 25.62 | 388,356 | +0.21(+0.82%) |
Oct 08, 2019 | 25.54 | 25.72 | 25.21 | 25.41 | 563,313 | -0.46(-1.78%) |
Oct 07, 2019 | 26.20 | 26.32 | 25.71 | 25.87 | 566,554 | -0.41(-1.58%) |
Oct 04, 2019 | 25.83 | 26.36 | 25.57 | 26.29 | 440,951 | +0.36(+1.39%) |
Oct 03, 2019 | 26.09 | 26.23 | 25.41 | 25.93 | 437,060 | -0.38(-1.44%) |
Oct 02, 2019 | 26.76 | 26.88 | 26.18 | 26.31 | 464,093 | -0.71(-2.64%) |
Oct 01, 2019 | 28.13 | 28.48 | 26.84 | 27.02 | 581,982 | -0.84(-3.01%) |
Sep 30, 2019 | 28.25 | 28.56 | 27.85 | 27.86 | 708,164 | -0.35(-1.25%) |
Sep 27, 2019 | 27.96 | 28.31 | 27.75 | 28.21 | 656,550 | +0.50(+1.79%) |
Sep 26, 2019 | 27.82 | 27.97 | 27.54 | 27.71 | 677,296 | -0.12(-0.42%) |
Sep 25, 2019 | 26.99 | 27.93 | 26.92 | 27.83 | 668,172 | +0.83(+3.07%) |
Sep 24, 2019 | 27.45 | 27.52 | 26.95 | 27.00 | 689,317 | -0.35(-1.29%) |
Sep 23, 2019 | 27.47 | 27.75 | 27.26 | 27.35 | 366,473 | -0.38(-1.37%) |
Sep 20, 2019 | 27.84 | 28.31 | 27.51 | 27.73 | 1,273,085 | -0.09(-0.32%) |
Sep 19, 2019 | 27.97 | 28.35 | 27.49 | 27.82 | 1,103,434 | -0.19(-0.68%) |
Sep 18, 2019 | 28.31 | 28.70 | 27.72 | 28.01 | 660,435 | -0.38(-1.33%) |
Sep 17, 2019 | 28.52 | 28.66 | 28.11 | 28.39 | 1,113,135 | -0.41(-1.41%) |
Sep 16, 2019 | 28.19 | 28.88 | 28.05 | 28.80 | 783,087 | +0.44(+1.56%) |
Sep 13, 2019 | 28.02 | 28.60 | 27.53 | 28.35 | 726,162 | +0.62(+2.24%) |
Sep 12, 2019 | 27.62 | 27.94 | 26.89 | 27.73 | 889,848 | +0.01(+0.03%) |
Sep 11, 2019 | 26.86 | 27.80 | 26.13 | 27.72 | 1,466,697 | +1.18(+4.46%) |
Sep 10, 2019 | 25.70 | 26.61 | 25.37 | 26.54 | 1,679,268 | +0.99(+3.89%) |
Sep 09, 2019 | 24.75 | 25.78 | 24.75 | 25.55 | 715,116 | +0.49(+1.97%) |
Sep 06, 2019 | 25.40 | 25.41 | 24.83 | 25.05 | 406,799 | -0.28(-1.10%) |
Sep 05, 2019 | 24.98 | 25.65 | 24.85 | 25.33 | 788,430 | +0.75(+3.06%) |
Sep 04, 2019 | 24.29 | 24.85 | 24.29 | 24.58 | 787,093 | +0.57(+2.39%) |
Sep 03, 2019 | 24.34 | 24.52 | 23.51 | 24.00 | 732,114 | -0.58(-2.37%) |
Aug 30, 2019 | 24.81 | 24.89 | 24.44 | 24.59 | 859,580 | +0.00(+0.00%) |
Aug 29, 2019 | 24.33 | 24.69 | 24.16 | 24.59 | 577,306 | +0.59(+2.46%) |
Aug 28, 2019 | 23.38 | 24.02 | 23.31 | 24.00 | 1,147,441 | +0.56(+2.37%) |
Aug 27, 2019 | 24.17 | 24.33 | 23.40 | 23.44 | 420,607 | -0.56(-2.35%) |
Aug 26, 2019 | 24.12 | 24.41 | 23.77 | 24.00 | 430,234 | +0.13(+0.56%) |
Aug 23, 2019 | 24.86 | 25.03 | 23.77 | 23.87 | 683,245 | -1.15(-4.58%) |
Aug 22, 2019 | 25.13 | 25.39 | 24.91 | 25.02 | 535,749 | -0.04(-0.14%) |
Aug 21, 2019 | 25.45 | 25.52 | 24.96 | 25.05 | 445,764 | -0.09(-0.36%) |
Aug 20, 2019 | 25.37 | 25.52 | 24.91 | 25.14 | 604,571 | -0.30(-1.16%) |
Aug 19, 2019 | 25.28 | 25.66 | 25.08 | 25.44 | 385,154 | +0.60(+2.42%) |
Aug 16, 2019 | 24.33 | 24.94 | 24.23 | 24.84 | 1,282,563 | +0.65(+2.67%) |
Aug 15, 2019 | 24.34 | 24.40 | 23.95 | 24.19 | 701,131 | -0.08(-0.33%) |
Aug 14, 2019 | 24.82 | 25.03 | 24.22 | 24.27 | 881,615 | -0.93(-3.70%) |
Aug 13, 2019 | 24.99 | 25.59 | 24.86 | 25.20 | 695,356 | +0.25(+1.01%) |
Aug 12, 2019 | 25.38 | 25.44 | 24.79 | 24.95 | 834,495 | -0.65(-2.55%) |
Aug 09, 2019 | 26.01 | 26.01 | 25.60 | 25.61 | 503,338 | -0.55(-2.09%) |
Aug 08, 2019 | 26.53 | 26.76 | 26.00 | 26.15 | 701,299 | -0.31(-1.18%) |
Aug 07, 2019 | 26.24 | 26.64 | 25.60 | 26.47 | 778,514 | -0.18(-0.67%) |
Aug 06, 2019 | 27.23 | 27.64 | 26.26 | 26.65 | 759,339 | -0.58(-2.14%) |
Aug 05, 2019 | 27.33 | 27.48 | 26.82 | 27.23 | 1,123,318 | -0.58(-2.09%) |
Aug 02, 2019 | 28.45 | 28.67 | 27.43 | 27.81 | 1,445,506 | -0.97(-3.36%) |
Aug 01, 2019 | 29.57 | 30.40 | 28.60 | 28.78 | 1,651,640 | -1.41(-4.66%) |
Jul 31, 2019 | 31.06 | 31.06 | 30.09 | 30.19 | 1,023,271 | -0.86(-2.77%) |
Jul 30, 2019 | 30.46 | 31.06 | 30.04 | 31.05 | 904,229 | +0.48(+1.58%) |
Jul 29, 2019 | 31.15 | 31.16 | 30.48 | 30.56 | 706,081 | -0.47(-1.50%) |
Jul 26, 2019 | 31.49 | 31.78 | 31.03 | 31.03 | 667,397 | -0.42(-1.34%) |
Jul 25, 2019 | 31.84 | 32.08 | 31.34 | 31.45 | 578,508 | -0.24(-0.76%) |
Jul 24, 2019 | 30.88 | 31.87 | 30.71 | 31.69 | 868,088 | +0.68(+2.20%) |
Jul 23, 2019 | 30.96 | 31.01 | 30.38 | 31.01 | 871,838 | +0.30(+0.99%) |
Jul 22, 2019 | 30.77 | 30.88 | 30.39 | 30.71 | 952,114 | -0.01(-0.03%) |
Jul 19, 2019 | 31.08 | 31.38 | 30.59 | 30.72 | 1,184,574 | -0.36(-1.15%) |
Jul 18, 2019 | 31.58 | 31.62 | 30.87 | 31.07 | 1,067,731 | -0.55(-1.73%) |
Jul 17, 2019 | 33.29 | 33.29 | 31.48 | 31.62 | 1,466,584 | -1.68(-5.03%) |
Jul 16, 2019 | 32.60 | 33.54 | 32.21 | 33.30 | 1,505,753 | +0.69(+2.12%) |
Jul 15, 2019 | 31.15 | 32.75 | 30.96 | 32.61 | 2,588,321 | +2.26(+7.44%) |
Jul 12, 2019 | 30.24 | 31.69 | 30.18 | 30.35 | 4,754,703 | -4.48(-12.86%) |
Jul 11, 2019 | 35.21 | 35.44 | 34.60 | 34.83 | 230,223 | -0.33(-0.94%) |
Jul 10, 2019 | 35.32 | 35.59 | 35.10 | 35.16 | 164,690 | +0.04(+0.13%) |
Jul 09, 2019 | 35.16 | 35.47 | 34.89 | 35.11 | 199,617 | -0.25(-0.71%) |
Jul 08, 2019 | 35.72 | 35.77 | 35.22 | 35.37 | 557,933 | -0.46(-1.28%) |
Jul 05, 2019 | 35.51 | 35.84 | 35.01 | 35.82 | 116,738 | +0.07(+0.20%) |
Jul 03, 2019 | 35.48 | 35.77 | 35.46 | 35.75 | 72,878 | +0.35(+0.99%) |
Jul 02, 2019 | 35.17 | 35.59 | 35.09 | 35.40 | 245,977 | -0.16(-0.45%) |
Jul 01, 2019 | 35.84 | 36.08 | 35.34 | 35.56 | 493,368 | +0.11(+0.30%) |
Jun 28, 2019 | 35.26 | 35.78 | 35.26 | 35.46 | 1,265,711 | +0.30(+0.87%) |
Jun 27, 2019 | 34.48 | 35.21 | 34.45 | 35.15 | 632,260 | +0.66(+1.92%) |
Jun 26, 2019 | 34.78 | 34.93 | 34.17 | 34.49 | 535,043 | -0.21(-0.59%) |
Jun 25, 2019 | 34.34 | 34.97 | 34.34 | 34.69 | 402,719 | +0.35(+1.02%) |
Jun 24, 2019 | 34.90 | 35.14 | 34.34 | 34.34 | 449,256 | -0.56(-1.59%) |
Jun 21, 2019 | 34.83 | 35.39 | 34.63 | 34.90 | 703,780 | -0.14(-0.41%) |
Jun 20, 2019 | 35.00 | 35.12 | 34.77 | 35.04 | 232,495 | +0.41(+1.19%) |
Jun 19, 2019 | 34.60 | 34.78 | 34.40 | 34.63 | 254,751 | +0.04(+0.13%) |
Jun 18, 2019 | 34.33 | 34.96 | 34.18 | 34.59 | 677,141 | +0.47(+1.39%) |
Jun 17, 2019 | 34.42 | 34.51 | 34.07 | 34.11 | 226,314 | -0.29(-0.83%) |
Jun 14, 2019 | 34.84 | 34.85 | 34.31 | 34.40 | 195,196 | -0.57(-1.64%) |
Jun 13, 2019 | 34.87 | 35.13 | 34.70 | 34.97 | 196,353 | +0.29(+0.83%) |
Jun 12, 2019 | 34.60 | 34.71 | 34.30 | 34.68 | 200,843 | -0.01(-0.03%) |
Jun 11, 2019 | 35.30 | 35.63 | 34.60 | 34.69 | 246,078 | -0.29(-0.84%) |
Jun 10, 2019 | 34.71 | 35.17 | 34.67 | 34.99 | 158,595 | +0.47(+1.37%) |
Jun 07, 2019 | 34.68 | 34.97 | 34.43 | 34.52 | 145,761 | -0.02(-0.05%) |
Jun 06, 2019 | 34.11 | 34.68 | 33.98 | 34.53 | 209,827 | +0.33(+0.96%) |
Jun 05, 2019 | 34.67 | 34.67 | 33.95 | 34.20 | 184,615 | -0.48(-1.39%) |
Jun 04, 2019 | 34.03 | 34.68 | 34.03 | 34.68 | 227,214 | +1.10(+3.26%) |
Jun 03, 2019 | 33.12 | 33.75 | 32.87 | 33.59 | 426,021 | +0.41(+1.24%) |
May 31, 2019 | 32.86 | 33.36 | 32.86 | 33.18 | 268,968 | -0.14(-0.43%) |
May 30, 2019 | 33.15 | 33.43 | 33.13 | 33.32 | 198,615 | +0.35(+1.05%) |
May 29, 2019 | 32.82 | 33.09 | 32.54 | 32.97 | 512,047 | -0.01(-0.03%) |
May 28, 2019 | 33.51 | 33.54 | 32.96 | 32.98 | 227,454 | -0.42(-1.25%) |
May 24, 2019 | 33.78 | 33.84 | 33.06 | 33.40 | 193,338 | -0.11(-0.32%) |
May 23, 2019 | 34.13 | 34.42 | 33.21 | 33.51 | 373,235 | -1.10(-3.17%) |
May 22, 2019 | 34.80 | 35.01 | 34.60 | 34.60 | 140,258 | -0.29(-0.82%) |
May 21, 2019 | 34.85 | 35.06 | 34.66 | 34.89 | 414,318 | +0.17(+0.49%) |
May 20, 2019 | 34.34 | 35.02 | 34.32 | 34.72 | 155,214 | +0.04(+0.13%) |
May 17, 2019 | 34.83 | 35.14 | 34.57 | 34.68 | 229,133 | -0.56(-1.59%) |
May 16, 2019 | 35.99 | 36.10 | 35.02 | 35.24 | 382,438 | +0.64(+1.85%) |
May 15, 2019 | 34.16 | 34.77 | 34.05 | 34.60 | 355,090 | +0.14(+0.41%) |
May 14, 2019 | 34.02 | 34.62 | 34.01 | 34.45 | 205,998 | +0.37(+1.07%) |
May 13, 2019 | 34.53 | 34.76 | 34.02 | 34.09 | 220,657 | -1.18(-3.34%) |
May 10, 2019 | 35.32 | 35.36 | 34.63 | 35.26 | 278,281 | -0.20(-0.55%) |
May 09, 2019 | 35.17 | 35.65 | 34.85 | 35.46 | 225,325 | -0.03(-0.08%) |
May 08, 2019 | 35.69 | 35.93 | 35.38 | 35.49 | 309,802 | -0.18(-0.50%) |
May 07, 2019 | 36.62 | 36.85 | 35.35 | 35.67 | 256,085 | -1.54(-4.14%) |
May 06, 2019 | 36.49 | 37.32 | 36.37 | 37.21 | 222,657 | +0.06(+0.17%) |
May 03, 2019 | 36.33 | 37.30 | 36.33 | 37.14 | 221,166 | +1.02(+2.81%) |
May 02, 2019 | 37.29 | 37.30 | 35.12 | 36.13 | 363,011 | -1.77(-4.68%) |
May 01, 2019 | 38.17 | 38.52 | 37.72 | 37.90 | 548,421 | -0.44(-1.14%) |
Apr 30, 2019 | 38.66 | 38.72 | 37.97 | 38.34 | 453,706 | -0.19(-0.49%) |
Apr 29, 2019 | 38.14 | 38.72 | 38.14 | 38.53 | 316,674 | +0.41(+1.08%) |
Apr 26, 2019 | 37.69 | 38.12 | 37.69 | 38.12 | 218,585 | +0.39(+1.04%) |
Apr 25, 2019 | 38.10 | 38.10 | 37.25 | 37.72 | 248,383 | -0.62(-1.63%) |
Apr 24, 2019 | 38.29 | 38.62 | 38.14 | 38.35 | 175,725 | +0.01(+0.02%) |
Apr 23, 2019 | 37.89 | 38.64 | 37.88 | 38.34 | 155,817 | +0.41(+1.08%) |
Apr 22, 2019 | 38.08 | 38.27 | 37.77 | 37.93 | 150,091 | -0.26(-0.68%) |
Apr 18, 2019 | 38.11 | 38.37 | 37.99 | 38.19 | 122,533 | -0.04(-0.09%) |
Apr 17, 2019 | 38.31 | 38.39 | 37.92 | 38.22 | 210,575 | +0.01(+0.02%) |
Apr 16, 2019 | 38.08 | 38.35 | 37.87 | 38.21 | 214,689 | +0.23(+0.61%) |
Apr 15, 2019 | 38.20 | 38.44 | 37.92 | 37.98 | 132,473 | -0.22(-0.58%) |
Apr 12, 2019 | 38.29 | 38.59 | 37.98 | 38.20 | 177,292 | +0.16(+0.42%) |
Apr 11, 2019 | 38.03 | 38.20 | 37.84 | 38.04 | 169,042 | +0.13(+0.35%) |
Apr 10, 2019 | 37.50 | 38.03 | 37.37 | 37.91 | 249,534 | +0.44(+1.17%) |
Apr 09, 2019 | 37.96 | 37.96 | 37.31 | 37.47 | 230,556 | -0.74(-1.94%) |
Apr 08, 2019 | 38.10 | 38.38 | 37.88 | 38.21 | 212,994 | -0.04(-0.09%) |
Apr 05, 2019 | 38.02 | 38.33 | 37.95 | 38.25 | 114,903 | +0.38(+1.01%) |
Apr 04, 2019 | 37.63 | 37.96 | 37.51 | 37.87 | 139,999 | +0.36(+0.95%) |
Apr 03, 2019 | 37.53 | 37.76 | 37.35 | 37.51 | 159,004 | +0.22(+0.60%) |
Apr 02, 2019 | 37.30 | 37.38 | 36.92 | 37.29 | 174,662 | -0.01(-0.02%) |
Apr 01, 2019 | 37.32 | 37.71 | 37.11 | 37.30 | 148,704 | +0.29(+0.77%) |
Mar 29, 2019 | 37.39 | 37.51 | 36.85 | 37.01 | 345,607 | -0.05(-0.14%) |
Mar 28, 2019 | 36.74 | 37.14 | 36.47 | 37.06 | 197,945 | +0.41(+1.12%) |
Mar 27, 2019 | 36.61 | 36.93 | 36.32 | 36.65 | 171,192 | -0.06(-0.17%) |
Mar 26, 2019 | 36.46 | 37.01 | 36.39 | 36.72 | 197,383 | +0.53(+1.45%) |
Mar 25, 2019 | 36.00 | 36.71 | 35.92 | 36.19 | 410,178 | +0.00(+0.00%) |
Mar 22, 2019 | 38.41 | 38.41 | 36.14 | 36.19 | 296,235 | -2.49(-6.43%) |
Mar 21, 2019 | 38.27 | 39.16 | 38.27 | 38.68 | 197,924 | +0.32(+0.84%) |
Mar 20, 2019 | 38.20 | 38.70 | 37.71 | 38.36 | 415,577 | +0.12(+0.33%) |
Mar 19, 2019 | 38.94 | 39.02 | 38.06 | 38.23 | 486,646 | -0.59(-1.52%) |
Mar 18, 2019 | 38.50 | 39.15 | 38.40 | 38.82 | 320,159 | +0.41(+1.07%) |
Mar 15, 2019 | 38.72 | 39.28 | 38.40 | 38.41 | 1,222,644 | -0.18(-0.46%) |
Mar 14, 2019 | 38.59 | 38.82 | 38.35 | 38.59 | 233,146 | -0.04(-0.09%) |
Mar 13, 2019 | 38.60 | 38.94 | 38.32 | 38.62 | 340,318 | +0.21(+0.55%) |
Mar 12, 2019 | 39.00 | 39.02 | 38.38 | 38.41 | 266,852 | -0.51(-1.30%) |
Mar 11, 2019 | 38.27 | 38.98 | 38.22 | 38.92 | 284,521 | +0.69(+1.81%) |
Mar 08, 2019 | 37.82 | 38.31 | 37.69 | 38.22 | 208,707 | +0.09(+0.23%) |
Mar 07, 2019 | 38.28 | 38.28 | 37.83 | 38.14 | 192,659 | -0.17(-0.44%) |
Mar 06, 2019 | 38.73 | 38.88 | 38.21 | 38.30 | 349,256 | -0.43(-1.10%) |
Mar 05, 2019 | 38.96 | 39.09 | 38.72 | 38.73 | 161,020 | -0.20(-0.50%) |
Mar 04, 2019 | 39.24 | 39.36 | 38.79 | 38.93 | 378,916 | -0.20(-0.50%) |
Mar 01, 2019 | 39.50 | 39.55 | 38.84 | 39.12 | 276,134 | -0.16(-0.41%) |
Feb 28, 2019 | 39.71 | 39.74 | 39.26 | 39.28 | 220,548 | -0.43(-1.07%) |
Feb 27, 2019 | 39.95 | 39.96 | 39.47 | 39.71 | 127,111 | -0.31(-0.78%) |
Feb 26, 2019 | 40.08 | 40.34 | 39.92 | 40.02 | 263,226 | -0.10(-0.24%) |
Feb 25, 2019 | 40.80 | 40.80 | 40.10 | 40.11 | 270,721 | -0.49(-1.20%) |
Feb 22, 2019 | 40.47 | 40.66 | 40.10 | 40.60 | 302,180 | +0.28(+0.70%) |
Feb 21, 2019 | 40.32 | 40.43 | 39.97 | 40.32 | 336,822 | -0.06(-0.15%) |
Feb 20, 2019 | 40.02 | 40.42 | 39.91 | 40.38 | 306,394 | +0.42(+1.04%) |
Feb 19, 2019 | 39.93 | 40.12 | 39.47 | 39.96 | 299,781 | -0.25(-0.62%) |
Feb 15, 2019 | 39.55 | 40.22 | 39.30 | 40.21 | 375,471 | +0.92(+2.35%) |
Feb 14, 2019 | 38.79 | 39.38 | 38.69 | 39.29 | 322,078 | +0.35(+0.89%) |
Feb 13, 2019 | 38.56 | 39.06 | 38.54 | 38.94 | 319,292 | +0.47(+1.22%) |
Feb 12, 2019 | 38.29 | 38.55 | 38.25 | 38.47 | 160,641 | +0.47(+1.24%) |
Feb 11, 2019 | 37.96 | 38.06 | 37.74 | 38.00 | 259,381 | +0.16(+0.42%) |
Feb 08, 2019 | 37.74 | 37.99 | 37.60 | 37.84 | 230,582 | -0.04(-0.12%) |
Feb 07, 2019 | 38.02 | 38.08 | 37.48 | 37.89 | 321,935 | -0.45(-1.18%) |
Feb 06, 2019 | 38.36 | 38.72 | 38.19 | 38.34 | 293,303 | -0.12(-0.32%) |
Feb 05, 2019 | 38.24 | 38.62 | 38.10 | 38.46 | 164,765 | +0.27(+0.70%) |
Feb 04, 2019 | 37.71 | 38.36 | 37.51 | 38.20 | 277,075 | +0.41(+1.08%) |