Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.76 | 35.06 | 33.76 | 35.06 | 617 | -0.08(-0.22%) |
Nov 27, 2019 | 34.41 | 35.44 | 34.41 | 35.14 | 4,942 | +0.09(+0.25%) |
Nov 26, 2019 | 35.50 | 35.52 | 34.58 | 35.05 | 31,958 | -0.45(-1.26%) |
Nov 25, 2019 | 35.73 | 36.58 | 35.34 | 35.50 | 5,382 | +0.36(+1.02%) |
Nov 22, 2019 | 34.02 | 35.14 | 34.02 | 35.14 | 4,324 | +0.38(+1.09%) |
Nov 21, 2019 | 34.80 | 35.02 | 34.35 | 34.76 | 6,270 | +0.02(+0.06%) |
Nov 20, 2019 | 34.53 | 35.37 | 34.53 | 34.74 | 4,656 | -0.22(-0.64%) |
Nov 19, 2019 | 34.85 | 34.96 | 34.49 | 34.96 | 3,634 | +0.52(+1.52%) |
Nov 18, 2019 | 36.71 | 36.71 | 32.94 | 34.44 | 11,256 | -2.17(-5.92%) |
Nov 15, 2019 | 37.51 | 37.51 | 36.60 | 36.60 | 3,603 | -0.89(-2.38%) |
Nov 14, 2019 | 36.53 | 37.50 | 36.41 | 37.50 | 1,981 | +0.79(+2.14%) |
Nov 13, 2019 | 37.10 | 37.10 | 36.42 | 36.71 | 2,407 | -0.68(-1.82%) |
Nov 12, 2019 | 38.36 | 38.36 | 37.39 | 37.39 | 1,286 | -0.64(-1.69%) |
Nov 11, 2019 | 37.57 | 38.03 | 37.57 | 38.03 | 1,003 | +0.19(+0.51%) |
Nov 08, 2019 | 37.67 | 37.84 | 37.67 | 37.84 | 1,647 | +0.03(+0.08%) |
Nov 07, 2019 | 37.50 | 37.81 | 37.50 | 37.81 | 1,518 | -0.35(-0.92%) |
Nov 06, 2019 | 38.53 | 38.53 | 37.53 | 38.16 | 3,265 | -0.62(-1.60%) |
Nov 05, 2019 | 39.28 | 39.38 | 38.60 | 38.78 | 4,793 | -0.56(-1.43%) |
Nov 04, 2019 | 39.62 | 39.87 | 39.34 | 39.34 | 6,923 | -0.18(-0.47%) |
Nov 01, 2019 | 39.62 | 39.62 | 39.03 | 39.53 | 3,500 | +0.10(+0.25%) |
Oct 31, 2019 | 38.41 | 39.43 | 37.46 | 39.43 | 7,039 | +0.69(+1.78%) |
Oct 30, 2019 | 38.77 | 38.87 | 37.10 | 38.74 | 4,871 | -0.06(-0.15%) |
Oct 29, 2019 | 38.50 | 38.84 | 38.11 | 38.80 | 2,908 | +0.49(+1.27%) |
Oct 28, 2019 | 38.87 | 38.96 | 38.31 | 38.31 | 4,503 | -0.49(-1.25%) |
Oct 25, 2019 | 36.74 | 38.80 | 36.74 | 38.80 | 3,500 | +1.45(+3.87%) |
Oct 24, 2019 | 37.59 | 38.10 | 37.35 | 37.35 | 3,129 | -0.13(-0.34%) |
Oct 23, 2019 | 36.32 | 37.48 | 36.32 | 37.48 | 2,564 | +1.30(+3.60%) |
Oct 22, 2019 | 35.53 | 36.18 | 35.53 | 36.18 | 3,182 | +0.80(+2.25%) |
Oct 21, 2019 | 34.52 | 35.92 | 34.41 | 35.38 | 15,402 | +0.40(+1.14%) |
Oct 18, 2019 | 35.10 | 35.11 | 34.90 | 34.98 | 2,471 | -0.21(-0.61%) |
Oct 17, 2019 | 34.84 | 35.57 | 34.59 | 35.20 | 4,850 | +0.35(+1.00%) |
Oct 16, 2019 | 35.17 | 35.37 | 34.85 | 34.85 | 3,623 | -0.84(-2.34%) |
Oct 15, 2019 | 35.91 | 35.91 | 35.06 | 35.68 | 4,919 | +0.09(+0.25%) |
Oct 14, 2019 | 36.50 | 36.70 | 35.59 | 35.59 | 1,600 | -1.11(-3.02%) |
Oct 11, 2019 | 38.00 | 38.00 | 36.42 | 36.70 | 6,177 | -0.83(-2.20%) |
Oct 10, 2019 | 38.36 | 38.64 | 37.45 | 37.53 | 4,746 | -0.58(-1.53%) |
Oct 09, 2019 | 38.69 | 38.98 | 37.55 | 38.11 | 25,062 | -0.17(-0.46%) |
Oct 08, 2019 | 38.56 | 40.03 | 38.23 | 38.28 | 24,130 | -0.17(-0.45%) |
Oct 07, 2019 | 38.06 | 38.81 | 37.69 | 38.46 | 4,072 | +0.06(+0.15%) |
Oct 04, 2019 | 39.47 | 39.47 | 38.01 | 38.40 | 7,104 | +0.94(+2.52%) |
Oct 03, 2019 | 36.36 | 37.46 | 36.36 | 37.46 | 5,638 | +1.29(+3.57%) |
Oct 02, 2019 | 36.28 | 36.59 | 35.85 | 36.17 | 5,552 | -0.11(-0.29%) |
Oct 01, 2019 | 34.91 | 36.27 | 34.91 | 36.27 | 8,992 | +1.71(+4.95%) |
Sep 30, 2019 | 33.98 | 34.71 | 33.93 | 34.56 | 7,255 | +0.12(+0.34%) |
Sep 27, 2019 | 34.87 | 34.87 | 34.45 | 34.45 | 4,839 | -0.51(-1.47%) |
Sep 26, 2019 | 35.23 | 35.23 | 34.72 | 34.96 | 4,715 | +0.00(+0.00%) |
Sep 25, 2019 | 34.80 | 35.75 | 34.77 | 34.96 | 6,420 | +0.26(+0.76%) |
Sep 24, 2019 | 35.26 | 35.26 | 34.59 | 34.70 | 2,720 | -0.30(-0.86%) |
Sep 23, 2019 | 34.93 | 35.40 | 34.93 | 35.00 | 4,497 | +0.05(+0.14%) |
Sep 20, 2019 | 35.69 | 35.69 | 34.78 | 34.95 | 12,252 | -0.80(-2.23%) |
Sep 19, 2019 | 34.63 | 35.75 | 34.63 | 35.75 | 4,410 | +0.30(+0.85%) |
Sep 18, 2019 | 35.57 | 35.57 | 34.82 | 35.45 | 5,876 | +0.16(+0.44%) |
Sep 17, 2019 | 35.80 | 35.80 | 35.29 | 35.29 | 4,313 | -0.16(-0.44%) |
Sep 16, 2019 | 35.57 | 35.65 | 34.84 | 35.45 | 6,549 | +0.00(+0.00%) |
Sep 13, 2019 | 35.46 | 36.42 | 35.45 | 35.45 | 7,104 | -0.66(-1.83%) |
Sep 12, 2019 | 35.32 | 36.31 | 34.90 | 36.11 | 6,880 | +0.81(+2.28%) |
Sep 11, 2019 | 34.79 | 35.84 | 34.79 | 35.30 | 4,449 | +0.84(+2.45%) |
Sep 10, 2019 | 33.99 | 34.76 | 33.99 | 34.46 | 10,480 | +0.56(+1.66%) |
Sep 09, 2019 | 33.77 | 34.23 | 33.68 | 33.89 | 2,441 | +0.29(+0.87%) |
Sep 06, 2019 | 33.01 | 33.99 | 31.19 | 33.60 | 66,618 | +0.24(+0.73%) |
Sep 05, 2019 | 34.12 | 34.30 | 33.07 | 33.36 | 9,181 | -0.34(-1.01%) |
Sep 04, 2019 | 33.88 | 34.21 | 32.87 | 33.70 | 4,368 | +0.10(+0.29%) |
Sep 03, 2019 | 33.64 | 34.05 | 33.32 | 33.60 | 5,623 | -0.16(-0.46%) |
Aug 30, 2019 | 33.71 | 34.12 | 33.71 | 33.76 | 2,883 | -0.20(-0.60%) |
Aug 29, 2019 | 33.86 | 34.53 | 33.86 | 33.96 | 1,650 | +0.12(+0.34%) |
Aug 28, 2019 | 33.62 | 33.95 | 33.32 | 33.85 | 4,765 | +0.13(+0.37%) |
Aug 27, 2019 | 33.80 | 33.81 | 33.60 | 33.72 | 2,720 | +0.81(+2.45%) |
Aug 26, 2019 | 33.61 | 33.61 | 32.69 | 32.91 | 6,252 | -0.56(-1.68%) |
Aug 23, 2019 | 32.74 | 33.53 | 32.74 | 33.48 | 6,486 | -0.46(-1.35%) |
Aug 22, 2019 | 34.29 | 34.44 | 33.93 | 33.93 | 2,296 | -0.13(-0.37%) |
Aug 21, 2019 | 34.40 | 34.40 | 34.06 | 34.06 | 1,475 | -0.31(-0.90%) |
Aug 20, 2019 | 33.12 | 34.37 | 33.12 | 34.37 | 1,061 | -0.97(-2.75%) |
Aug 19, 2019 | 34.34 | 35.51 | 34.34 | 35.34 | 4,957 | +0.07(+0.19%) |
Aug 16, 2019 | 34.82 | 35.27 | 34.82 | 35.27 | 1,338 | +0.68(+1.97%) |
Aug 15, 2019 | 33.20 | 34.59 | 33.20 | 34.59 | 1,040 | +0.60(+1.77%) |
Aug 14, 2019 | 34.20 | 34.77 | 33.99 | 33.99 | 2,480 | -1.30(-3.69%) |
Aug 13, 2019 | 34.58 | 35.33 | 34.58 | 35.29 | 2,523 | +0.65(+1.88%) |
Aug 12, 2019 | 33.21 | 35.43 | 32.17 | 34.64 | 519 | -0.97(-2.73%) |
Aug 09, 2019 | 35.59 | 35.61 | 35.31 | 35.61 | 1,956 | +0.46(+1.30%) |
Aug 08, 2019 | 35.38 | 35.91 | 35.16 | 35.16 | 5,727 | -0.63(-1.76%) |
Aug 07, 2019 | 35.08 | 35.83 | 35.08 | 35.79 | 1,688 | +0.58(+1.66%) |
Aug 06, 2019 | 34.62 | 35.21 | 33.90 | 35.21 | 4,330 | +0.47(+1.34%) |
Aug 05, 2019 | 34.84 | 34.84 | 34.72 | 34.74 | 3,571 | -0.87(-2.45%) |
Aug 02, 2019 | 36.09 | 36.33 | 35.55 | 35.61 | 3,809 | -0.42(-1.16%) |
Aug 01, 2019 | 36.44 | 36.63 | 36.03 | 36.03 | 4,399 | -0.26(-0.72%) |
Jul 31, 2019 | 36.25 | 36.67 | 36.25 | 36.29 | 5,593 | +0.09(+0.24%) |
Jul 30, 2019 | 36.07 | 36.50 | 36.04 | 36.21 | 3,381 | +0.27(+0.76%) |
Jul 29, 2019 | 35.87 | 36.11 | 35.37 | 35.93 | 5,475 | +0.17(+0.46%) |
Jul 26, 2019 | 36.87 | 37.34 | 35.50 | 35.77 | 12,458 | -0.47(-1.29%) |
Jul 25, 2019 | 36.89 | 37.03 | 36.24 | 36.24 | 9,852 | -0.34(-0.93%) |
Jul 24, 2019 | 36.52 | 36.94 | 36.52 | 36.58 | 7,627 | -0.13(-0.34%) |
Jul 23, 2019 | 36.70 | 36.70 | 36.70 | 36.70 | 808 | -0.58(-1.56%) |
Jul 22, 2019 | 37.49 | 37.49 | 37.15 | 37.28 | 1,658 | -0.25(-0.67%) |
Jul 19, 2019 | 37.14 | 37.73 | 37.14 | 37.54 | 1,853 | +0.33(+0.89%) |
Jul 18, 2019 | 37.39 | 37.39 | 37.21 | 37.21 | 882 | +0.41(+1.11%) |
Jul 17, 2019 | 37.25 | 37.25 | 36.80 | 36.80 | 2,973 | -0.77(-2.04%) |
Jul 16, 2019 | 37.16 | 37.57 | 37.16 | 37.57 | 1,626 | +0.13(+0.34%) |
Jul 15, 2019 | 37.75 | 37.75 | 37.15 | 37.44 | 2,290 | +0.05(+0.13%) |
Jul 12, 2019 | 38.27 | 38.56 | 37.39 | 37.39 | 3,294 | -0.92(-2.41%) |
Jul 11, 2019 | 37.56 | 38.34 | 37.56 | 38.31 | 2,659 | +0.14(+0.36%) |
Jul 10, 2019 | 38.17 | 38.44 | 37.93 | 38.18 | 4,250 | -0.04(-0.10%) |
Jul 09, 2019 | 37.05 | 38.98 | 36.55 | 38.22 | 2,633 | +0.69(+1.84%) |
Jul 08, 2019 | 38.24 | 38.24 | 37.53 | 37.53 | 2,718 | -0.61(-1.60%) |
Jul 05, 2019 | 38.04 | 39.32 | 37.51 | 38.14 | 3,706 | -0.02(-0.05%) |
Jul 03, 2019 | 38.75 | 39.04 | 36.96 | 38.16 | 12,149 | -0.32(-0.83%) |
Jul 02, 2019 | 37.59 | 38.72 | 37.54 | 38.48 | 3,311 | +1.05(+2.80%) |
Jul 01, 2019 | 36.34 | 37.88 | 36.34 | 37.43 | 9,438 | +1.11(+3.05%) |
Jun 28, 2019 | 34.38 | 36.34 | 34.38 | 36.32 | 270,079 | +2.12(+6.19%) |
Jun 27, 2019 | 33.75 | 34.67 | 33.17 | 34.21 | 17,042 | +0.77(+2.29%) |
Jun 26, 2019 | 34.31 | 34.54 | 33.44 | 33.44 | 6,984 | -0.79(-2.30%) |
Jun 25, 2019 | 33.99 | 34.81 | 33.99 | 34.23 | 11,212 | +0.06(+0.17%) |
Jun 24, 2019 | 33.50 | 34.82 | 33.50 | 34.17 | 19,392 | -0.08(-0.23%) |
Jun 21, 2019 | 34.01 | 37.48 | 33.87 | 34.24 | 16,577 | +0.15(+0.43%) |
Jun 20, 2019 | 33.99 | 34.87 | 33.99 | 34.10 | 14,730 | +0.11(+0.31%) |
Jun 19, 2019 | 35.03 | 35.18 | 33.99 | 33.99 | 8,255 | -0.65(-1.88%) |
Jun 18, 2019 | 34.36 | 35.36 | 33.59 | 34.64 | 14,701 | -1.30(-3.62%) |
Jun 17, 2019 | 35.74 | 36.24 | 35.74 | 35.94 | 3,731 | +0.12(+0.33%) |
Jun 14, 2019 | 35.53 | 35.95 | 35.24 | 35.83 | 4,955 | -0.09(-0.24%) |
Jun 13, 2019 | 36.11 | 36.11 | 35.59 | 35.91 | 4,771 | +0.01(+0.03%) |
Jun 12, 2019 | 36.01 | 36.54 | 35.90 | 35.90 | 5,795 | -0.23(-0.64%) |
Jun 11, 2019 | 36.17 | 36.48 | 35.54 | 36.14 | 5,290 | +0.30(+0.84%) |
Jun 10, 2019 | 36.52 | 37.04 | 35.75 | 35.84 | 6,187 | -0.77(-2.12%) |
Jun 07, 2019 | 36.95 | 37.43 | 36.36 | 36.61 | 2,374 | -0.47(-1.28%) |
Jun 06, 2019 | 37.15 | 37.15 | 36.45 | 37.09 | 3,349 | -0.05(-0.13%) |
Jun 05, 2019 | 36.24 | 37.13 | 35.97 | 37.13 | 4,373 | +1.10(+3.06%) |
Jun 04, 2019 | 36.18 | 36.42 | 35.98 | 36.03 | 3,278 | +0.06(+0.16%) |
Jun 03, 2019 | 35.99 | 36.81 | 35.54 | 35.97 | 9,921 | -0.16(-0.46%) |
May 31, 2019 | 36.15 | 36.40 | 35.86 | 36.14 | 3,303 | -0.35(-0.96%) |
May 30, 2019 | 36.55 | 37.00 | 36.14 | 36.49 | 2,191 | -0.26(-0.71%) |
May 29, 2019 | 36.42 | 37.04 | 36.07 | 36.75 | 6,245 | -0.09(-0.24%) |
May 28, 2019 | 37.41 | 37.41 | 36.14 | 36.83 | 7,436 | -0.87(-2.31%) |
May 24, 2019 | 37.11 | 37.71 | 37.11 | 37.71 | 2,271 | +0.51(+1.38%) |
May 23, 2019 | 37.73 | 37.73 | 37.08 | 37.19 | 2,112 | -1.06(-2.76%) |
May 22, 2019 | 38.47 | 38.47 | 37.70 | 38.25 | 3,950 | -0.15(-0.40%) |
May 21, 2019 | 38.33 | 38.65 | 38.01 | 38.40 | 3,376 | +0.00(+0.00%) |
May 20, 2019 | 38.59 | 38.59 | 37.94 | 38.40 | 2,735 | +0.16(+0.43%) |
May 17, 2019 | 38.37 | 39.40 | 38.24 | 38.24 | 4,336 | -0.38(-0.98%) |
May 16, 2019 | 37.73 | 38.62 | 37.73 | 38.62 | 1,903 | +1.33(+3.56%) |
May 15, 2019 | 37.08 | 37.35 | 37.05 | 37.29 | 3,099 | +0.06(+0.16%) |
May 14, 2019 | 35.95 | 37.23 | 35.95 | 37.23 | 5,508 | -0.23(-0.62%) |
May 13, 2019 | 37.88 | 37.93 | 37.46 | 37.46 | 4,017 | -0.71(-1.85%) |
May 10, 2019 | 38.16 | 38.41 | 38.16 | 38.17 | 4,646 | -0.35(-0.91%) |
May 09, 2019 | 38.65 | 38.65 | 37.81 | 38.52 | 2,487 | -0.32(-0.82%) |
May 08, 2019 | 39.91 | 39.91 | 38.78 | 38.84 | 3,369 | -0.45(-1.13%) |
May 07, 2019 | 42.07 | 42.07 | 39.23 | 39.29 | 4,151 | +1.04(+2.71%) |
May 06, 2019 | 38.77 | 39.36 | 38.25 | 38.25 | 2,101 | -0.69(-1.77%) |
May 03, 2019 | 38.91 | 39.62 | 38.79 | 38.94 | 1,755 | -0.21(-0.54%) |
May 02, 2019 | 38.56 | 39.15 | 38.56 | 39.15 | 3,050 | +0.41(+1.05%) |
May 01, 2019 | 39.57 | 39.66 | 38.74 | 38.74 | 4,116 | -1.27(-3.17%) |
Apr 30, 2019 | 39.94 | 40.30 | 39.14 | 40.01 | 5,880 | +0.72(+1.82%) |
Apr 29, 2019 | 40.24 | 40.24 | 39.29 | 39.29 | 2,058 | +0.05(+0.12%) |
Apr 26, 2019 | 38.75 | 39.25 | 38.75 | 39.25 | 1,445 | +0.23(+0.60%) |
Apr 25, 2019 | 38.43 | 39.01 | 38.43 | 39.01 | 2,143 | +0.25(+0.65%) |
Apr 24, 2019 | 38.75 | 39.00 | 38.59 | 38.76 | 3,538 | +0.34(+0.88%) |
Apr 23, 2019 | 38.98 | 38.98 | 38.27 | 38.42 | 4,936 | -0.48(-1.24%) |
Apr 22, 2019 | 39.53 | 39.53 | 38.91 | 38.91 | 1,856 | -0.62(-1.57%) |
Apr 18, 2019 | 38.26 | 39.53 | 38.26 | 39.53 | 7,743 | +1.18(+3.08%) |
Apr 17, 2019 | 37.73 | 38.65 | 37.73 | 38.35 | 7,955 | +0.08(+0.20%) |
Apr 16, 2019 | 38.28 | 38.50 | 38.14 | 38.27 | 4,893 | +0.17(+0.46%) |
Apr 15, 2019 | 38.33 | 38.63 | 37.48 | 38.09 | 9,599 | -0.17(-0.46%) |
Apr 12, 2019 | 38.68 | 39.23 | 37.75 | 38.27 | 19,306 | -0.58(-1.50%) |
Apr 11, 2019 | 38.85 | 39.36 | 37.70 | 38.85 | 10,875 | -0.24(-0.62%) |
Apr 10, 2019 | 37.86 | 39.58 | 37.50 | 39.09 | 8,522 | +1.05(+2.75%) |
Apr 09, 2019 | 37.53 | 38.43 | 37.53 | 38.05 | 3,253 | +0.44(+1.16%) |
Apr 08, 2019 | 37.45 | 37.64 | 37.12 | 37.61 | 5,893 | +0.19(+0.52%) |
Apr 05, 2019 | 37.72 | 37.92 | 37.42 | 37.42 | 5,781 | -0.15(-0.39%) |
Apr 04, 2019 | 37.88 | 38.30 | 37.56 | 37.56 | 7,135 | -0.46(-1.20%) |
Apr 03, 2019 | 38.66 | 39.44 | 37.91 | 38.02 | 5,998 | -0.64(-1.65%) |
Apr 02, 2019 | 38.77 | 39.03 | 38.20 | 38.66 | 10,392 | -0.13(-0.32%) |
Apr 01, 2019 | 39.10 | 39.10 | 38.78 | 38.78 | 1,059 | +0.46(+1.21%) |
Mar 29, 2019 | 38.38 | 39.05 | 38.32 | 38.32 | 6,401 | -0.14(-0.35%) |
Mar 28, 2019 | 38.30 | 38.63 | 37.81 | 38.45 | 6,985 | -0.05(-0.13%) |
Mar 27, 2019 | 38.33 | 38.81 | 37.92 | 38.50 | 7,516 | -0.08(-0.20%) |
Mar 26, 2019 | 37.78 | 39.39 | 37.78 | 38.58 | 16,787 | +0.93(+2.47%) |
Mar 25, 2019 | 37.68 | 38.07 | 37.50 | 37.65 | 7,047 | +0.08(+0.21%) |
Mar 22, 2019 | 38.58 | 39.03 | 37.36 | 37.57 | 11,047 | -1.28(-3.29%) |
Mar 21, 2019 | 38.74 | 39.71 | 38.71 | 38.85 | 6,569 | +0.15(+0.38%) |
Mar 20, 2019 | 40.04 | 40.04 | 38.70 | 38.70 | 6,214 | -0.31(-0.79%) |
Mar 19, 2019 | 37.98 | 39.01 | 37.97 | 39.01 | 11,562 | +1.39(+3.71%) |
Mar 18, 2019 | 41.52 | 41.52 | 37.53 | 37.62 | 18,054 | -4.05(-9.72%) |
Mar 15, 2019 | 42.79 | 42.79 | 41.59 | 41.67 | 29,011 | -1.25(-2.91%) |
Mar 14, 2019 | 42.38 | 43.02 | 42.38 | 42.92 | 8,365 | +0.04(+0.09%) |
Mar 13, 2019 | 42.91 | 42.91 | 42.06 | 42.88 | 4,464 | -0.04(-0.09%) |
Mar 12, 2019 | 41.59 | 43.10 | 41.59 | 42.92 | 8,815 | +1.10(+2.64%) |
Mar 11, 2019 | 42.81 | 42.82 | 41.81 | 41.81 | 4,470 | -1.09(-2.55%) |
Mar 08, 2019 | 42.86 | 43.72 | 42.85 | 42.91 | 2,994 | +0.04(+0.09%) |
Mar 07, 2019 | 43.12 | 43.12 | 42.82 | 42.87 | 3,532 | -0.68(-1.56%) |
Mar 06, 2019 | 44.13 | 44.15 | 43.08 | 43.55 | 8,617 | -0.46(-1.03%) |
Mar 05, 2019 | 42.99 | 44.15 | 42.99 | 44.00 | 4,811 | +0.94(+2.18%) |
Mar 04, 2019 | 40.34 | 43.06 | 40.12 | 43.06 | 12,576 | +2.44(+6.01%) |
Mar 01, 2019 | 41.64 | 41.64 | 40.29 | 40.62 | 6,091 | -0.57(-1.39%) |
Feb 28, 2019 | 41.66 | 41.66 | 41.19 | 41.19 | 3,279 | -0.46(-1.09%) |
Feb 27, 2019 | 41.28 | 41.65 | 40.69 | 41.65 | 2,735 | +0.58(+1.41%) |
Feb 26, 2019 | 41.39 | 41.67 | 40.46 | 41.07 | 4,653 | -0.14(-0.33%) |
Feb 25, 2019 | 41.22 | 41.30 | 41.20 | 41.20 | 3,522 | -0.15(-0.37%) |
Feb 22, 2019 | 40.92 | 41.57 | 40.68 | 41.36 | 6,401 | +0.94(+2.32%) |
Feb 21, 2019 | 40.10 | 40.87 | 39.74 | 40.42 | 9,100 | -0.11(-0.26%) |
Feb 20, 2019 | 40.40 | 40.96 | 39.68 | 40.52 | 8,058 | +0.16(+0.38%) |
Feb 19, 2019 | 41.01 | 41.10 | 40.36 | 40.37 | 12,948 | -0.44(-1.07%) |
Feb 15, 2019 | 40.92 | 41.14 | 40.12 | 40.81 | 5,781 | -0.07(-0.17%) |
Feb 14, 2019 | 40.54 | 40.91 | 39.77 | 40.87 | 7,093 | -0.08(-0.19%) |
Feb 13, 2019 | 41.16 | 41.16 | 40.25 | 40.95 | 4,709 | -0.31(-0.75%) |
Feb 12, 2019 | 40.68 | 41.45 | 40.11 | 41.26 | 4,872 | +0.64(+1.57%) |
Feb 11, 2019 | 41.03 | 41.85 | 40.07 | 40.62 | 7,119 | -0.21(-0.52%) |
Feb 08, 2019 | 41.68 | 41.70 | 40.83 | 40.83 | 8,466 | -0.67(-1.61%) |
Feb 07, 2019 | 42.08 | 42.08 | 41.50 | 41.50 | 3,593 | -0.56(-1.34%) |
Feb 06, 2019 | 41.16 | 42.06 | 40.69 | 42.06 | 7,008 | +0.68(+1.64%) |
Feb 05, 2019 | 41.49 | 41.89 | 40.84 | 41.39 | 6,143 | +0.46(+1.11%) |
Feb 04, 2019 | 40.12 | 41.97 | 40.09 | 40.93 | 9,075 | +0.48(+1.20%) |
Feb 01, 2019 | 41.16 | 41.73 | 39.27 | 40.45 | 15,589 | -0.61(-1.49%) |
Jan 31, 2019 | 39.37 | 41.06 | 39.05 | 41.06 | 8,334 | +1.70(+4.31%) |
Jan 30, 2019 | 40.00 | 40.62 | 39.10 | 39.36 | 10,916 | -0.46(-1.14%) |
Jan 29, 2019 | 39.63 | 40.18 | 38.95 | 39.82 | 7,743 | +0.15(+0.39%) |
Jan 28, 2019 | 38.84 | 39.66 | 38.46 | 39.66 | 4,769 | +0.58(+1.49%) |
Jan 25, 2019 | 38.78 | 39.71 | 38.73 | 39.08 | 3,613 | +0.40(+1.03%) |
Jan 24, 2019 | 38.67 | 39.80 | 37.44 | 38.68 | 7,823 | -0.07(-0.17%) |
Jan 23, 2019 | 37.91 | 38.75 | 36.96 | 38.75 | 2,737 | +0.91(+2.41%) |
Jan 22, 2019 | 39.42 | 39.42 | 37.47 | 37.84 | 14,658 | -1.50(-3.82%) |
Jan 18, 2019 | 38.82 | 39.88 | 37.99 | 39.34 | 20,545 | +0.49(+1.27%) |
Jan 17, 2019 | 38.08 | 38.93 | 37.73 | 38.85 | 7,928 | +0.75(+1.96%) |
Jan 16, 2019 | 37.51 | 38.63 | 37.39 | 38.10 | 11,731 | +0.67(+1.79%) |
Jan 15, 2019 | 37.87 | 38.03 | 36.77 | 37.44 | 5,070 | -0.36(-0.95%) |
Jan 14, 2019 | 36.52 | 37.79 | 36.24 | 37.79 | 10,547 | +0.82(+2.23%) |
Jan 11, 2019 | 36.74 | 37.37 | 36.12 | 36.97 | 9,188 | +0.09(+0.24%) |
Jan 10, 2019 | 36.61 | 37.07 | 35.02 | 36.88 | 11,250 | +0.09(+0.24%) |
Jan 09, 2019 | 37.24 | 38.08 | 36.44 | 36.80 | 5,826 | -0.25(-0.68%) |
Jan 08, 2019 | 36.84 | 37.97 | 36.84 | 37.05 | 9,797 | +0.19(+0.53%) |
Jan 07, 2019 | 34.96 | 36.85 | 33.92 | 36.85 | 11,430 | +1.99(+5.69%) |
Jan 04, 2019 | 35.37 | 35.37 | 34.83 | 34.87 | 7,743 | -0.16(-0.44%) |
Jan 03, 2019 | 34.40 | 35.35 | 34.40 | 35.02 | 8,820 | +0.50(+1.46%) |
Jan 02, 2019 | 33.75 | 34.69 | 33.75 | 34.52 | 7,873 | +0.40(+1.16%) |
Dec 31, 2018 | 32.53 | 35.03 | 32.53 | 34.12 | 17,758 | +1.49(+4.57%) |
Dec 28, 2018 | 33.47 | 33.47 | 32.28 | 32.63 | 15,280 | -0.78(-2.35%) |
Dec 27, 2018 | 34.56 | 34.84 | 33.06 | 33.42 | 19,754 | -1.53(-4.38%) |
Dec 26, 2018 | 34.55 | 35.32 | 34.40 | 34.95 | 7,223 | +0.59(+1.72%) |
Dec 24, 2018 | 34.24 | 35.03 | 34.14 | 34.36 | 6,401 | +0.01(+0.03%) |
Dec 21, 2018 | 34.23 | 34.78 | 33.97 | 34.35 | 42,139 | +0.14(+0.42%) |
Dec 20, 2018 | 32.68 | 34.37 | 32.63 | 34.20 | 41,629 | +1.38(+4.21%) |
Dec 19, 2018 | 33.05 | 33.33 | 32.28 | 32.82 | 43,675 | -0.16(-0.50%) |
Dec 18, 2018 | 33.70 | 34.06 | 32.33 | 32.98 | 51,246 | -0.55(-1.64%) |
Dec 17, 2018 | 32.73 | 34.26 | 32.48 | 33.53 | 44,493 | +0.17(+0.52%) |
Dec 14, 2018 | 32.97 | 34.03 | 32.75 | 33.36 | 19,568 | +0.43(+1.32%) |
Dec 13, 2018 | 32.11 | 33.45 | 32.11 | 32.93 | 18,125 | +0.89(+2.77%) |
Dec 12, 2018 | 32.95 | 33.15 | 31.48 | 32.04 | 25,545 | -0.48(-1.49%) |
Dec 11, 2018 | 34.72 | 34.77 | 31.99 | 32.52 | 23,341 | -1.84(-5.37%) |
Dec 10, 2018 | 39.13 | 39.13 | 34.03 | 34.36 | 20,054 | -4.72(-12.08%) |
Dec 07, 2018 | 39.94 | 40.26 | 38.91 | 39.09 | 11,803 | -0.86(-2.15%) |
Dec 06, 2018 | 40.11 | 40.11 | 38.93 | 39.95 | 14,838 | +0.01(+0.02%) |
Dec 04, 2018 | 40.81 | 41.51 | 39.85 | 39.94 | 10,664 | -1.01(-2.48%) |