Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.11 | 40.59 | 39.11 | 39.77 | 2,066,561 | +0.80(+2.06%) |
Jan 30, 2020 | 40.73 | 40.90 | 38.32 | 38.97 | 2,437,936 | -1.54(-3.80%) |
Jan 29, 2020 | 39.89 | 40.69 | 39.31 | 40.51 | 1,439,855 | +0.76(+1.92%) |
Jan 28, 2020 | 40.83 | 41.22 | 39.68 | 39.74 | 1,553,259 | -1.48(-3.59%) |
Jan 27, 2020 | 42.30 | 42.34 | 40.86 | 41.22 | 1,338,743 | -0.42(-1.00%) |
Jan 24, 2020 | 41.15 | 41.99 | 40.97 | 41.64 | 1,278,674 | +0.41(+0.99%) |
Jan 23, 2020 | 41.58 | 42.58 | 41.19 | 41.23 | 1,145,505 | -0.60(-1.43%) |
Jan 22, 2020 | 42.26 | 42.70 | 41.59 | 41.83 | 896,844 | -0.41(-0.96%) |
Jan 21, 2020 | 41.67 | 42.44 | 41.13 | 42.24 | 1,265,947 | +0.23(+0.55%) |
Jan 17, 2020 | 42.78 | 42.90 | 41.94 | 42.01 | 1,251,684 | -0.69(-1.61%) |
Jan 16, 2020 | 43.24 | 43.61 | 42.61 | 42.69 | 971,799 | -0.77(-1.78%) |
Jan 15, 2020 | 43.18 | 43.53 | 42.37 | 43.47 | 1,102,895 | +0.54(+1.26%) |
Jan 14, 2020 | 42.07 | 42.97 | 41.94 | 42.93 | 1,058,696 | +0.67(+1.58%) |
Jan 13, 2020 | 42.72 | 43.08 | 42.25 | 42.26 | 1,118,200 | -0.90(-2.08%) |
Jan 10, 2020 | 41.87 | 43.27 | 41.87 | 43.16 | 1,087,985 | +1.47(+3.53%) |
Jan 09, 2020 | 41.58 | 42.26 | 41.12 | 41.69 | 1,033,346 | -0.30(-0.71%) |
Jan 08, 2020 | 43.71 | 43.71 | 41.73 | 41.99 | 1,501,330 | -1.64(-3.77%) |
Jan 07, 2020 | 42.98 | 43.94 | 42.82 | 43.63 | 1,086,177 | +0.53(+1.23%) |
Jan 06, 2020 | 43.33 | 43.59 | 42.72 | 43.10 | 1,405,233 | +0.56(+1.32%) |
Jan 03, 2020 | 43.71 | 43.76 | 42.33 | 42.54 | 1,680,942 | -0.23(-0.54%) |
Jan 02, 2020 | 43.12 | 43.27 | 42.34 | 42.77 | 1,018,081 | +0.15(+0.36%) |
Dec 31, 2019 | 42.83 | 43.01 | 42.42 | 42.62 | 949,931 | +0.13(+0.30%) |
Dec 30, 2019 | 41.97 | 42.81 | 41.81 | 42.49 | 1,260,790 | +0.63(+1.50%) |
Dec 27, 2019 | 42.81 | 42.88 | 41.77 | 41.86 | 1,070,749 | -0.93(-2.17%) |
Dec 26, 2019 | 42.49 | 43.27 | 42.28 | 42.79 | 1,140,068 | +0.97(+2.31%) |
Dec 24, 2019 | 40.75 | 41.84 | 40.68 | 41.82 | 888,494 | +1.40(+3.46%) |
Dec 23, 2019 | 39.31 | 40.70 | 39.31 | 40.42 | 946,187 | +1.11(+2.82%) |
Dec 20, 2019 | 39.99 | 40.37 | 39.06 | 39.31 | 1,294,426 | -0.85(-2.12%) |
Dec 19, 2019 | 40.43 | 40.50 | 39.85 | 40.16 | 848,723 | -0.04(-0.10%) |
Dec 18, 2019 | 40.22 | 40.44 | 39.63 | 40.20 | 857,227 | -0.13(-0.31%) |
Dec 17, 2019 | 40.32 | 40.79 | 39.85 | 40.33 | 1,072,697 | -0.15(-0.38%) |
Dec 16, 2019 | 41.19 | 41.34 | 40.33 | 40.48 | 1,401,344 | -0.90(-2.17%) |
Dec 13, 2019 | 40.85 | 41.60 | 40.76 | 41.38 | 1,573,505 | +0.16(+0.40%) |
Dec 12, 2019 | 41.52 | 41.67 | 40.61 | 41.22 | 1,606,406 | +0.34(+0.83%) |
Dec 11, 2019 | 39.91 | 40.94 | 39.50 | 40.88 | 1,432,474 | +1.13(+2.84%) |
Dec 10, 2019 | 40.08 | 40.08 | 38.83 | 39.75 | 1,574,648 | +0.47(+1.20%) |
Dec 09, 2019 | 39.38 | 39.72 | 39.01 | 39.27 | 1,502,012 | +0.22(+0.57%) |
Dec 06, 2019 | 38.82 | 40.03 | 38.57 | 39.05 | 1,595,872 | -0.58(-1.46%) |
Dec 05, 2019 | 39.35 | 40.35 | 39.35 | 39.63 | 1,654,272 | +0.04(+0.10%) |
Dec 04, 2019 | 40.76 | 40.77 | 38.95 | 39.59 | 2,327,722 | -1.05(-2.59%) |
Dec 03, 2019 | 40.46 | 41.32 | 40.19 | 40.65 | 3,152,721 | +0.08(+0.19%) |
Dec 02, 2019 | 40.56 | 41.03 | 39.99 | 40.57 | 2,021,122 | +0.10(+0.24%) |
Nov 29, 2019 | 39.46 | 40.67 | 39.05 | 40.47 | 2,846,703 | +1.98(+5.14%) |
Nov 27, 2019 | 37.88 | 38.61 | 37.27 | 38.49 | 3,479,833 | +0.69(+1.81%) |
Nov 26, 2019 | 37.91 | 38.05 | 36.45 | 37.81 | 5,276,638 | -0.28(-0.74%) |
Nov 25, 2019 | 41.00 | 41.18 | 37.77 | 38.09 | 9,829,872 | -7.90(-17.18%) |
Nov 22, 2019 | 47.08 | 47.29 | 45.98 | 45.99 | 783,801 | -0.96(-2.04%) |
Nov 21, 2019 | 47.29 | 47.88 | 46.72 | 46.94 | 848,417 | -0.28(-0.59%) |
Nov 20, 2019 | 47.14 | 48.07 | 47.06 | 47.22 | 1,255,546 | +0.18(+0.39%) |
Nov 19, 2019 | 46.34 | 47.77 | 46.17 | 47.04 | 1,269,112 | +0.61(+1.31%) |
Nov 18, 2019 | 45.47 | 46.48 | 45.21 | 46.43 | 934,299 | +1.12(+2.47%) |
Nov 15, 2019 | 45.94 | 46.64 | 45.23 | 45.31 | 948,038 | -0.81(-1.76%) |
Nov 14, 2019 | 45.84 | 46.61 | 45.76 | 46.12 | 1,333,723 | +0.62(+1.36%) |
Nov 13, 2019 | 44.71 | 46.34 | 44.61 | 45.50 | 1,307,874 | +1.17(+2.64%) |
Nov 12, 2019 | 44.04 | 44.57 | 43.38 | 44.33 | 1,116,450 | +0.29(+0.66%) |
Nov 11, 2019 | 43.53 | 44.41 | 43.53 | 44.04 | 960,795 | +0.39(+0.88%) |
Nov 08, 2019 | 43.97 | 44.49 | 43.50 | 43.66 | 1,272,991 | -1.07(-2.40%) |
Nov 07, 2019 | 44.81 | 46.06 | 43.64 | 44.73 | 1,832,184 | -0.32(-0.71%) |
Nov 06, 2019 | 43.98 | 45.86 | 43.33 | 45.05 | 2,319,481 | +1.24(+2.82%) |
Nov 05, 2019 | 42.62 | 43.99 | 42.50 | 43.81 | 1,219,057 | +0.22(+0.51%) |
Nov 04, 2019 | 44.07 | 44.37 | 43.40 | 43.59 | 999,298 | -0.82(-1.85%) |
Nov 01, 2019 | 44.82 | 45.15 | 43.86 | 44.41 | 1,056,459 | -0.93(-2.04%) |
Oct 31, 2019 | 43.84 | 45.41 | 43.77 | 45.34 | 1,292,567 | +1.76(+4.03%) |
Oct 30, 2019 | 42.86 | 43.65 | 42.16 | 43.58 | 1,215,026 | +1.07(+2.52%) |
Oct 29, 2019 | 42.81 | 42.91 | 42.28 | 42.51 | 1,478,205 | -0.55(-1.28%) |
Oct 28, 2019 | 43.69 | 43.69 | 43.02 | 43.06 | 1,340,628 | -1.09(-2.47%) |
Oct 25, 2019 | 45.57 | 46.16 | 44.03 | 44.15 | 1,243,478 | -0.45(-1.02%) |
Oct 24, 2019 | 42.61 | 44.65 | 42.61 | 44.60 | 1,038,284 | +2.11(+4.98%) |
Oct 23, 2019 | 42.63 | 43.36 | 42.36 | 42.49 | 593,135 | +0.06(+0.14%) |
Oct 22, 2019 | 42.39 | 43.20 | 41.72 | 42.43 | 1,000,969 | +0.13(+0.30%) |
Oct 21, 2019 | 43.26 | 43.94 | 42.27 | 42.31 | 868,692 | -0.92(-2.12%) |
Oct 18, 2019 | 43.08 | 43.47 | 42.80 | 43.22 | 605,274 | +0.09(+0.20%) |
Oct 17, 2019 | 42.19 | 43.65 | 42.06 | 43.14 | 863,837 | +0.47(+1.11%) |
Oct 16, 2019 | 42.94 | 43.14 | 41.67 | 42.66 | 1,012,340 | +0.34(+0.80%) |
Oct 15, 2019 | 43.02 | 43.37 | 42.27 | 42.33 | 1,196,160 | -0.75(-1.75%) |
Oct 14, 2019 | 43.19 | 43.47 | 42.78 | 43.08 | 604,111 | -0.12(-0.27%) |
Oct 11, 2019 | 43.91 | 44.31 | 42.66 | 43.19 | 1,726,247 | -1.34(-3.01%) |
Oct 10, 2019 | 45.75 | 45.75 | 43.42 | 44.54 | 1,584,121 | -1.47(-3.19%) |
Oct 09, 2019 | 45.84 | 46.52 | 45.51 | 46.00 | 919,233 | +0.09(+0.19%) |
Oct 08, 2019 | 45.29 | 45.95 | 44.74 | 45.92 | 1,012,346 | +1.30(+2.92%) |
Oct 07, 2019 | 44.52 | 45.36 | 44.45 | 44.61 | 640,376 | -0.42(-0.94%) |
Oct 04, 2019 | 44.18 | 45.34 | 44.08 | 45.04 | 782,765 | +0.68(+1.52%) |
Oct 03, 2019 | 44.87 | 45.97 | 44.35 | 44.36 | 972,422 | -0.51(-1.14%) |
Oct 02, 2019 | 44.13 | 44.90 | 43.60 | 44.88 | 1,117,068 | +1.48(+3.40%) |
Oct 01, 2019 | 42.68 | 44.46 | 42.56 | 43.40 | 1,397,239 | +0.14(+0.31%) |
Sep 30, 2019 | 42.98 | 43.86 | 42.26 | 43.26 | 1,481,722 | -0.61(-1.39%) |
Sep 27, 2019 | 44.43 | 44.83 | 43.71 | 43.87 | 1,471,193 | -1.85(-4.05%) |
Sep 26, 2019 | 46.12 | 46.51 | 45.52 | 45.72 | 732,450 | -0.22(-0.48%) |
Sep 25, 2019 | 47.44 | 47.78 | 44.91 | 45.95 | 1,634,725 | -1.77(-3.70%) |
Sep 24, 2019 | 47.45 | 47.79 | 46.87 | 47.71 | 1,374,798 | -0.18(-0.38%) |
Sep 23, 2019 | 46.31 | 47.91 | 45.98 | 47.90 | 1,565,307 | +2.33(+5.12%) |
Sep 20, 2019 | 45.56 | 45.92 | 45.16 | 45.56 | 1,613,492 | +0.01(+0.02%) |
Sep 19, 2019 | 44.79 | 45.83 | 44.74 | 45.55 | 1,284,893 | +1.19(+2.68%) |
Sep 18, 2019 | 44.82 | 45.17 | 43.29 | 44.36 | 1,669,367 | -0.22(-0.50%) |
Sep 17, 2019 | 42.93 | 44.70 | 42.92 | 44.59 | 1,554,414 | +1.86(+4.36%) |
Sep 16, 2019 | 41.54 | 43.37 | 41.37 | 42.72 | 1,810,198 | +1.83(+4.48%) |
Sep 13, 2019 | 42.32 | 43.22 | 40.80 | 40.89 | 2,141,546 | -1.43(-3.37%) |
Sep 12, 2019 | 44.28 | 44.54 | 42.25 | 42.32 | 1,460,260 | -0.52(-1.22%) |
Sep 11, 2019 | 42.86 | 43.80 | 41.98 | 42.84 | 2,026,964 | -0.12(-0.27%) |
Sep 10, 2019 | 44.62 | 44.62 | 42.72 | 42.96 | 3,031,353 | -2.20(-4.87%) |
Sep 09, 2019 | 46.39 | 47.57 | 44.71 | 45.16 | 2,285,886 | -0.52(-1.14%) |
Sep 06, 2019 | 46.47 | 47.73 | 45.66 | 45.68 | 2,058,529 | -0.91(-1.95%) |
Sep 05, 2019 | 48.53 | 48.54 | 45.40 | 46.58 | 2,200,956 | -2.66(-5.41%) |
Sep 04, 2019 | 47.94 | 49.29 | 47.94 | 49.25 | 1,849,733 | +1.06(+2.20%) |
Sep 03, 2019 | 48.05 | 48.50 | 47.52 | 48.19 | 1,654,125 | +1.14(+2.42%) |
Aug 30, 2019 | 46.23 | 47.18 | 46.07 | 47.05 | 1,126,377 | +0.64(+1.37%) |
Aug 29, 2019 | 48.24 | 48.47 | 46.10 | 46.41 | 2,110,775 | -1.75(-3.63%) |
Aug 28, 2019 | 48.48 | 49.24 | 47.47 | 48.16 | 1,593,990 | -0.08(-0.16%) |
Aug 27, 2019 | 46.08 | 48.40 | 46.08 | 48.23 | 2,193,976 | +2.23(+4.84%) |
Aug 26, 2019 | 45.78 | 47.08 | 45.18 | 46.00 | 1,878,899 | +0.35(+0.76%) |
Aug 23, 2019 | 44.35 | 45.80 | 43.95 | 45.66 | 1,579,912 | +1.77(+4.02%) |
Aug 22, 2019 | 43.59 | 44.92 | 43.59 | 43.89 | 763,933 | -0.11(-0.24%) |
Aug 21, 2019 | 43.87 | 44.67 | 43.80 | 44.00 | 1,024,826 | +0.10(+0.22%) |
Aug 20, 2019 | 42.70 | 44.01 | 42.38 | 43.90 | 1,112,498 | +1.39(+3.27%) |
Aug 19, 2019 | 41.50 | 43.61 | 40.72 | 42.51 | 1,790,248 | -0.08(-0.18%) |
Aug 16, 2019 | 42.79 | 43.03 | 42.00 | 42.59 | 2,122,683 | -0.93(-2.13%) |
Aug 15, 2019 | 43.55 | 44.27 | 43.09 | 43.52 | 1,250,399 | -0.29(-0.66%) |
Aug 14, 2019 | 45.06 | 45.15 | 43.72 | 43.80 | 1,381,174 | -0.36(-0.81%) |
Aug 13, 2019 | 45.35 | 45.45 | 42.25 | 44.16 | 1,857,626 | -0.25(-0.56%) |
Aug 12, 2019 | 44.96 | 45.42 | 44.34 | 44.41 | 1,160,545 | +0.00(+0.00%) |
Aug 09, 2019 | 45.48 | 46.20 | 44.32 | 44.41 | 1,264,324 | -1.22(-2.66%) |
Aug 08, 2019 | 44.26 | 46.01 | 43.52 | 45.63 | 1,341,651 | +0.55(+1.22%) |
Aug 07, 2019 | 46.55 | 47.40 | 44.86 | 45.08 | 2,329,301 | -0.03(-0.06%) |
Aug 06, 2019 | 44.71 | 45.72 | 44.18 | 45.11 | 2,133,589 | +0.28(+0.62%) |
Aug 05, 2019 | 43.90 | 46.27 | 43.85 | 44.83 | 2,345,003 | +2.31(+5.42%) |
Aug 02, 2019 | 42.95 | 43.65 | 42.32 | 42.52 | 1,410,355 | -0.57(-1.32%) |
Aug 01, 2019 | 39.23 | 43.36 | 39.08 | 43.09 | 2,753,058 | +3.25(+8.16%) |
Jul 31, 2019 | 44.07 | 44.24 | 39.35 | 39.84 | 3,782,964 | -4.23(-9.59%) |
Jul 30, 2019 | 44.53 | 44.71 | 43.91 | 44.07 | 1,120,201 | -0.25(-0.57%) |
Jul 29, 2019 | 43.21 | 44.35 | 43.21 | 44.32 | 1,319,879 | +1.35(+3.14%) |
Jul 26, 2019 | 43.40 | 43.66 | 42.75 | 42.97 | 794,516 | -0.27(-0.62%) |
Jul 25, 2019 | 43.68 | 43.94 | 43.09 | 43.24 | 1,003,079 | -0.57(-1.30%) |
Jul 24, 2019 | 44.18 | 44.40 | 43.54 | 43.80 | 1,138,861 | -0.09(-0.20%) |
Jul 23, 2019 | 44.35 | 44.80 | 43.05 | 43.89 | 1,447,539 | -0.71(-1.60%) |
Jul 22, 2019 | 45.18 | 45.55 | 44.39 | 44.61 | 1,141,313 | -0.24(-0.54%) |
Jul 19, 2019 | 44.45 | 45.16 | 44.21 | 44.85 | 1,222,141 | -0.06(-0.13%) |
Jul 18, 2019 | 44.18 | 45.14 | 43.66 | 44.90 | 1,560,157 | +0.55(+1.24%) |
Jul 17, 2019 | 42.73 | 44.39 | 42.60 | 44.35 | 1,432,342 | +1.84(+4.34%) |
Jul 16, 2019 | 42.65 | 42.94 | 42.16 | 42.51 | 1,175,032 | -0.27(-0.63%) |
Jul 15, 2019 | 41.49 | 42.84 | 41.48 | 42.78 | 1,493,007 | +1.37(+3.31%) |
Jul 12, 2019 | 41.01 | 41.43 | 40.46 | 41.41 | 987,808 | +0.44(+1.08%) |
Jul 11, 2019 | 40.76 | 41.62 | 40.48 | 40.97 | 1,552,123 | +0.32(+0.78%) |
Jul 10, 2019 | 40.57 | 40.76 | 38.89 | 40.65 | 2,025,196 | +0.58(+1.44%) |
Jul 09, 2019 | 40.26 | 40.64 | 39.75 | 40.07 | 1,243,495 | -0.44(-1.10%) |
Jul 08, 2019 | 40.90 | 41.16 | 40.26 | 40.51 | 1,184,023 | -0.08(-0.19%) |
Jul 05, 2019 | 40.04 | 40.86 | 38.64 | 40.59 | 2,089,622 | -0.55(-1.34%) |
Jul 03, 2019 | 41.66 | 41.70 | 40.26 | 41.14 | 1,227,634 | -0.46(-1.11%) |
Jul 02, 2019 | 40.23 | 41.76 | 40.12 | 41.60 | 1,255,412 | +1.55(+3.88%) |
Jul 01, 2019 | 39.83 | 40.46 | 39.12 | 40.05 | 1,587,951 | -1.36(-3.29%) |
Jun 28, 2019 | 40.92 | 41.55 | 40.25 | 41.41 | 1,278,730 | +0.41(+0.99%) |
Jun 27, 2019 | 41.02 | 41.60 | 40.48 | 41.01 | 1,127,838 | -0.32(-0.77%) |
Jun 26, 2019 | 40.44 | 41.85 | 40.30 | 41.33 | 1,716,020 | +0.06(+0.14%) |
Jun 25, 2019 | 41.91 | 42.45 | 39.83 | 41.27 | 3,081,494 | -0.17(-0.42%) |
Jun 24, 2019 | 40.57 | 41.62 | 40.00 | 41.44 | 2,397,275 | +1.46(+3.64%) |
Jun 21, 2019 | 39.56 | 40.18 | 38.76 | 39.99 | 2,432,561 | +0.46(+1.17%) |
Jun 20, 2019 | 40.10 | 40.12 | 38.86 | 39.52 | 1,744,087 | +1.18(+3.07%) |
Jun 19, 2019 | 37.49 | 38.62 | 37.40 | 38.35 | 1,209,781 | +0.53(+1.40%) |
Jun 18, 2019 | 37.29 | 38.01 | 36.76 | 37.82 | 1,445,322 | +0.79(+2.13%) |
Jun 17, 2019 | 36.87 | 37.08 | 36.35 | 37.03 | 1,268,083 | +0.25(+0.68%) |
Jun 14, 2019 | 37.36 | 37.58 | 36.45 | 36.78 | 1,577,861 | -0.22(-0.60%) |
Jun 13, 2019 | 37.53 | 38.03 | 36.79 | 37.00 | 1,584,577 | -0.53(-1.41%) |
Jun 12, 2019 | 36.75 | 38.33 | 36.73 | 37.53 | 2,005,382 | +1.07(+2.93%) |
Jun 11, 2019 | 36.15 | 36.62 | 35.82 | 36.46 | 1,035,015 | +0.20(+0.56%) |
Jun 10, 2019 | 35.56 | 36.42 | 34.53 | 36.25 | 1,861,606 | +0.27(+0.75%) |
Jun 07, 2019 | 37.48 | 37.48 | 35.97 | 35.98 | 2,069,373 | -0.93(-2.51%) |
Jun 06, 2019 | 36.73 | 37.63 | 36.46 | 36.91 | 1,637,511 | +0.43(+1.19%) |
Jun 05, 2019 | 37.60 | 37.97 | 35.33 | 36.48 | 2,586,495 | +0.14(+0.40%) |
Jun 04, 2019 | 34.82 | 36.78 | 34.70 | 36.33 | 2,891,013 | +1.26(+3.60%) |
Jun 03, 2019 | 34.19 | 35.17 | 33.45 | 35.07 | 3,702,466 | +1.80(+5.42%) |
May 31, 2019 | 31.88 | 33.47 | 31.88 | 33.27 | 1,951,838 | +1.90(+6.05%) |
May 30, 2019 | 30.71 | 31.51 | 30.48 | 31.37 | 1,299,544 | +0.61(+1.97%) |
May 29, 2019 | 31.01 | 31.14 | 30.66 | 30.76 | 1,081,562 | -0.12(-0.37%) |
May 28, 2019 | 30.89 | 31.30 | 30.21 | 30.88 | 2,581,982 | -1.18(-3.67%) |
May 24, 2019 | 31.65 | 32.13 | 31.16 | 32.05 | 1,087,800 | +0.26(+0.82%) |
May 23, 2019 | 32.56 | 33.01 | 31.76 | 31.79 | 1,506,122 | -0.46(-1.43%) |
May 22, 2019 | 33.23 | 33.51 | 32.08 | 32.25 | 1,523,603 | -0.73(-2.22%) |
May 21, 2019 | 32.97 | 33.07 | 31.70 | 32.99 | 1,675,167 | -0.21(-0.64%) |
May 20, 2019 | 32.90 | 33.24 | 32.69 | 33.20 | 1,085,865 | +0.54(+1.65%) |
May 17, 2019 | 32.22 | 32.69 | 31.93 | 32.66 | 1,255,442 | +0.55(+1.71%) |
May 16, 2019 | 32.10 | 32.30 | 31.53 | 32.11 | 1,108,593 | -0.36(-1.10%) |
May 15, 2019 | 33.90 | 33.93 | 32.28 | 32.47 | 1,484,498 | -1.18(-3.50%) |
May 14, 2019 | 33.68 | 33.76 | 32.99 | 33.64 | 1,325,627 | -0.26(-0.77%) |
May 13, 2019 | 32.75 | 33.91 | 32.15 | 33.90 | 2,366,218 | +2.04(+6.41%) |
May 10, 2019 | 32.29 | 32.54 | 31.15 | 31.86 | 1,904,222 | -0.33(-1.02%) |
May 09, 2019 | 32.43 | 33.27 | 32.19 | 32.19 | 1,774,216 | -0.16(-0.51%) |
May 08, 2019 | 32.29 | 32.48 | 30.88 | 32.35 | 2,777,284 | +0.73(+2.32%) |
May 07, 2019 | 30.04 | 31.73 | 29.87 | 31.62 | 2,567,198 | +1.83(+6.15%) |
May 06, 2019 | 29.83 | 30.01 | 29.47 | 29.79 | 1,066,430 | -0.11(-0.35%) |
May 03, 2019 | 30.35 | 30.62 | 29.71 | 29.89 | 1,341,752 | +0.07(+0.23%) |
May 02, 2019 | 30.20 | 30.93 | 29.60 | 29.82 | 1,369,163 | -0.73(-2.40%) |
May 01, 2019 | 31.03 | 31.16 | 30.24 | 30.56 | 1,164,799 | -0.60(-1.92%) |
Apr 30, 2019 | 30.37 | 31.46 | 30.37 | 31.16 | 883,689 | +0.64(+2.08%) |
Apr 29, 2019 | 31.04 | 31.06 | 30.30 | 30.52 | 1,047,922 | -0.62(-1.98%) |
Apr 26, 2019 | 30.83 | 31.30 | 30.71 | 31.14 | 946,612 | +0.67(+2.22%) |
Apr 25, 2019 | 30.96 | 31.39 | 29.85 | 30.46 | 1,354,129 | -0.46(-1.50%) |
Apr 24, 2019 | 30.11 | 31.10 | 29.78 | 30.92 | 1,240,200 | +0.94(+3.15%) |
Apr 23, 2019 | 29.91 | 30.56 | 29.88 | 29.98 | 1,115,275 | -0.20(-0.67%) |
Apr 22, 2019 | 30.08 | 30.78 | 30.01 | 30.18 | 639,561 | -0.01(-0.03%) |
Apr 18, 2019 | 30.43 | 30.84 | 29.85 | 30.19 | 1,216,644 | -0.36(-1.17%) |
Apr 17, 2019 | 29.91 | 30.68 | 29.82 | 30.55 | 1,112,829 | +0.71(+2.39%) |
Apr 16, 2019 | 30.21 | 30.42 | 29.74 | 29.83 | 1,498,226 | -0.79(-2.58%) |
Apr 15, 2019 | 30.28 | 31.13 | 29.96 | 30.63 | 968,869 | +0.14(+0.47%) |
Apr 12, 2019 | 30.26 | 30.67 | 29.83 | 30.48 | 1,090,394 | +0.06(+0.19%) |
Apr 11, 2019 | 30.12 | 30.77 | 29.93 | 30.42 | 795,977 | -0.13(-0.41%) |
Apr 10, 2019 | 31.25 | 31.31 | 30.43 | 30.55 | 1,219,551 | -0.81(-2.58%) |
Apr 09, 2019 | 31.26 | 31.75 | 31.11 | 31.36 | 1,165,562 | +0.11(+0.34%) |
Apr 08, 2019 | 31.78 | 32.17 | 30.90 | 31.25 | 1,182,085 | +0.14(+0.46%) |
Apr 05, 2019 | 31.16 | 31.60 | 30.70 | 31.11 | 1,211,975 | -0.32(-1.01%) |
Apr 04, 2019 | 29.88 | 31.67 | 29.65 | 31.43 | 1,223,986 | +1.21(+3.99%) |
Apr 03, 2019 | 29.93 | 30.73 | 29.70 | 30.22 | 1,371,186 | +0.33(+1.10%) |
Apr 02, 2019 | 28.19 | 29.98 | 28.10 | 29.89 | 1,879,035 | +1.33(+4.66%) |
Apr 01, 2019 | 29.26 | 29.64 | 28.25 | 28.56 | 2,656,220 | -0.75(-2.56%) |
Mar 29, 2019 | 29.72 | 30.09 | 29.28 | 29.31 | 1,657,843 | -0.36(-1.20%) |
Mar 28, 2019 | 30.63 | 30.63 | 29.53 | 29.67 | 2,671,108 | -1.84(-5.84%) |
Mar 27, 2019 | 32.01 | 32.03 | 31.41 | 31.51 | 1,099,955 | -0.53(-1.65%) |
Mar 26, 2019 | 31.70 | 32.50 | 31.46 | 32.04 | 1,274,311 | +0.18(+0.57%) |
Mar 25, 2019 | 32.88 | 32.94 | 31.12 | 31.86 | 2,452,413 | -0.75(-2.30%) |
Mar 22, 2019 | 32.11 | 33.01 | 32.06 | 32.61 | 1,238,905 | +0.41(+1.29%) |
Mar 21, 2019 | 32.01 | 32.43 | 31.60 | 32.20 | 1,185,132 | +0.27(+0.84%) |
Mar 20, 2019 | 31.70 | 32.16 | 30.91 | 31.93 | 1,593,998 | +0.22(+0.70%) |
Mar 19, 2019 | 31.65 | 32.05 | 31.44 | 31.70 | 1,323,177 | +0.15(+0.49%) |
Mar 18, 2019 | 32.22 | 32.43 | 31.13 | 31.55 | 1,718,988 | -0.67(-2.09%) |
Mar 15, 2019 | 33.16 | 33.21 | 31.92 | 32.22 | 1,828,549 | -0.84(-2.53%) |
Mar 14, 2019 | 33.55 | 33.65 | 32.95 | 33.06 | 1,230,371 | -1.16(-3.38%) |
Mar 13, 2019 | 34.56 | 34.80 | 33.89 | 34.22 | 1,323,632 | -0.04(-0.11%) |
Mar 12, 2019 | 33.59 | 34.29 | 33.59 | 34.26 | 1,042,309 | +0.75(+2.24%) |
Mar 11, 2019 | 33.50 | 33.70 | 33.08 | 33.50 | 1,126,186 | -0.13(-0.40%) |
Mar 08, 2019 | 34.18 | 34.36 | 33.59 | 33.64 | 1,569,924 | +0.28(+0.84%) |
Mar 07, 2019 | 33.07 | 33.95 | 32.98 | 33.36 | 1,052,623 | +0.28(+0.84%) |
Mar 06, 2019 | 33.11 | 33.39 | 32.33 | 33.08 | 973,400 | -0.02(-0.06%) |
Mar 05, 2019 | 32.58 | 33.37 | 32.46 | 33.10 | 1,063,524 | +0.29(+0.88%) |
Mar 04, 2019 | 33.27 | 33.27 | 31.05 | 32.81 | 3,773,254 | -1.15(-3.37%) |
Mar 01, 2019 | 34.85 | 35.25 | 33.89 | 33.96 | 2,023,816 | -1.33(-3.77%) |
Feb 28, 2019 | 34.71 | 35.37 | 34.44 | 35.29 | 1,256,097 | +0.46(+1.33%) |
Feb 27, 2019 | 34.89 | 35.27 | 34.38 | 34.82 | 1,159,955 | -0.30(-0.85%) |
Feb 26, 2019 | 34.80 | 35.14 | 33.94 | 35.12 | 1,319,774 | +0.28(+0.80%) |
Feb 25, 2019 | 33.61 | 34.90 | 33.55 | 34.84 | 1,884,620 | +1.24(+3.70%) |
Feb 22, 2019 | 34.63 | 34.63 | 32.91 | 33.60 | 3,075,141 | -1.08(-3.11%) |
Feb 21, 2019 | 34.17 | 35.13 | 33.41 | 34.68 | 3,123,121 | +2.50(+7.78%) |
Feb 20, 2019 | 33.17 | 33.19 | 31.79 | 32.18 | 1,731,335 | -0.69(-2.11%) |
Feb 19, 2019 | 32.66 | 33.40 | 32.54 | 32.87 | 1,995,491 | +0.53(+1.64%) |
Feb 15, 2019 | 32.18 | 32.45 | 31.72 | 32.34 | 1,390,964 | +0.33(+1.02%) |
Feb 14, 2019 | 31.43 | 32.15 | 31.30 | 32.01 | 1,015,267 | +0.69(+2.21%) |
Feb 13, 2019 | 31.12 | 31.64 | 30.96 | 31.32 | 700,665 | +0.06(+0.18%) |
Feb 12, 2019 | 31.61 | 31.85 | 30.91 | 31.26 | 1,272,865 | -0.33(-1.04%) |
Feb 11, 2019 | 31.77 | 32.33 | 31.32 | 31.59 | 1,034,270 | -0.55(-1.71%) |
Feb 08, 2019 | 31.41 | 32.30 | 31.35 | 32.14 | 977,269 | +0.75(+2.39%) |
Feb 07, 2019 | 31.89 | 32.12 | 30.74 | 31.39 | 1,058,800 | -0.50(-1.57%) |
Feb 06, 2019 | 31.77 | 32.13 | 31.41 | 31.89 | 831,300 | -0.01(-0.03%) |
Feb 05, 2019 | 31.19 | 31.93 | 31.07 | 31.90 | 796,176 | +0.78(+2.51%) |
Feb 04, 2019 | 30.47 | 31.63 | 30.41 | 31.12 | 1,149,809 | +0.01(+0.03%) |