Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.10 | 36.10 | 35.38 | 36.06 | 1,393 | +0.49(+1.39%) |
Nov 27, 2019 | 36.29 | 36.71 | 35.53 | 35.57 | 3,128 | -0.80(-2.20%) |
Nov 26, 2019 | 36.52 | 36.76 | 35.83 | 36.37 | 2,763 | -0.38(-1.04%) |
Nov 25, 2019 | 35.91 | 36.94 | 34.88 | 36.75 | 8,931 | +0.61(+1.68%) |
Nov 22, 2019 | 34.84 | 36.14 | 34.27 | 36.14 | 7,045 | +1.29(+3.71%) |
Nov 21, 2019 | 34.69 | 34.86 | 34.05 | 34.84 | 75,670 | +0.23(+0.66%) |
Nov 20, 2019 | 35.11 | 35.26 | 34.16 | 34.62 | 2,964 | -0.76(-2.15%) |
Nov 19, 2019 | 34.24 | 35.68 | 33.78 | 35.38 | 10,198 | +1.48(+4.38%) |
Nov 18, 2019 | 34.96 | 34.96 | 33.89 | 33.89 | 1,950 | -0.87(-2.52%) |
Nov 15, 2019 | 33.02 | 35.22 | 33.02 | 34.77 | 7,097 | +1.67(+5.06%) |
Nov 14, 2019 | 33.70 | 34.31 | 33.02 | 33.09 | 10,070 | -0.53(-1.58%) |
Nov 13, 2019 | 33.89 | 34.33 | 33.47 | 33.63 | 3,534 | -0.80(-2.32%) |
Nov 12, 2019 | 34.31 | 34.43 | 33.55 | 34.43 | 6,439 | -0.27(-0.77%) |
Nov 11, 2019 | 34.05 | 35.17 | 33.47 | 34.69 | 2,994 | +0.61(+1.79%) |
Nov 08, 2019 | 34.71 | 34.71 | 33.85 | 34.08 | 2,024 | -0.46(-1.32%) |
Nov 07, 2019 | 35.30 | 35.30 | 34.43 | 34.54 | 4,588 | -0.19(-0.55%) |
Nov 06, 2019 | 34.35 | 35.15 | 34.16 | 34.73 | 7,844 | +0.38(+1.11%) |
Nov 05, 2019 | 34.96 | 35.38 | 34.35 | 34.35 | 6,045 | -0.27(-0.77%) |
Nov 04, 2019 | 34.58 | 35.02 | 34.31 | 34.62 | 8,886 | +0.34(+1.00%) |
Nov 01, 2019 | 35.41 | 35.41 | 34.27 | 34.27 | 7,097 | -0.53(-1.53%) |
Oct 31, 2019 | 35.11 | 35.57 | 34.24 | 34.81 | 12,438 | -0.76(-2.14%) |
Oct 30, 2019 | 34.81 | 35.57 | 34.62 | 35.57 | 5,205 | +0.84(+2.41%) |
Oct 29, 2019 | 35.22 | 36.02 | 34.72 | 34.73 | 1,583 | +0.08(+0.22%) |
Oct 28, 2019 | 35.76 | 35.87 | 34.65 | 34.65 | 7,662 | -0.61(-1.73%) |
Oct 25, 2019 | 35.83 | 35.83 | 34.88 | 35.26 | 2,786 | -0.87(-2.42%) |
Oct 24, 2019 | 36.52 | 36.52 | 35.22 | 36.14 | 3,089 | +0.04(+0.11%) |
Oct 23, 2019 | 34.69 | 36.10 | 34.69 | 36.10 | 6,490 | +1.94(+5.68%) |
Oct 22, 2019 | 36.48 | 36.48 | 34.16 | 34.16 | 6,972 | -1.98(-5.47%) |
Oct 21, 2019 | 35.60 | 36.52 | 35.60 | 36.14 | 4,166 | +0.34(+0.96%) |
Oct 18, 2019 | 35.95 | 37.01 | 35.62 | 35.79 | 3,785 | -0.15(-0.42%) |
Oct 17, 2019 | 36.94 | 37.66 | 35.95 | 35.95 | 3,434 | -1.67(-4.45%) |
Oct 16, 2019 | 35.26 | 37.62 | 35.26 | 37.62 | 5,278 | +1.94(+5.44%) |
Oct 15, 2019 | 36.21 | 36.75 | 35.34 | 35.68 | 8,447 | -0.11(-0.32%) |
Oct 14, 2019 | 35.79 | 36.16 | 35.38 | 35.79 | 5,043 | +0.57(+1.62%) |
Oct 11, 2019 | 35.38 | 36.52 | 34.81 | 35.22 | 13,486 | -0.30(-0.86%) |
Oct 10, 2019 | 35.07 | 36.02 | 34.67 | 35.53 | 6,148 | +0.23(+0.65%) |
Oct 09, 2019 | 35.76 | 36.29 | 34.92 | 35.30 | 8,585 | +0.15(+0.43%) |
Oct 08, 2019 | 36.14 | 36.21 | 35.15 | 35.15 | 8,432 | -1.26(-3.45%) |
Oct 07, 2019 | 36.82 | 36.90 | 35.95 | 36.40 | 7,138 | -0.99(-2.64%) |
Oct 04, 2019 | 35.91 | 37.47 | 35.53 | 37.39 | 15,037 | +1.07(+2.93%) |
Oct 03, 2019 | 36.25 | 37.43 | 36.06 | 36.33 | 29,229 | +0.30(+0.84%) |
Oct 02, 2019 | 37.16 | 37.16 | 35.00 | 36.02 | 21,437 | -0.76(-2.07%) |
Oct 01, 2019 | 37.66 | 37.79 | 36.33 | 36.78 | 7,722 | +0.00(+0.00%) |
Sep 30, 2019 | 35.72 | 37.16 | 35.41 | 36.78 | 10,634 | +0.84(+2.33%) |
Sep 27, 2019 | 37.85 | 38.44 | 35.95 | 35.95 | 15,247 | -1.60(-4.26%) |
Sep 26, 2019 | 37.47 | 38.45 | 36.57 | 37.54 | 17,873 | -0.19(-0.50%) |
Sep 25, 2019 | 36.08 | 37.81 | 36.06 | 37.73 | 13,041 | +1.81(+5.03%) |
Sep 24, 2019 | 36.53 | 37.24 | 35.70 | 35.93 | 10,752 | -0.34(-0.93%) |
Sep 23, 2019 | 36.38 | 37.43 | 35.51 | 36.26 | 23,537 | +0.30(+0.84%) |
Sep 20, 2019 | 36.79 | 38.00 | 35.96 | 35.96 | 8,338 | -0.60(-1.65%) |
Sep 19, 2019 | 35.89 | 36.87 | 35.44 | 36.57 | 19,037 | +0.72(+2.00%) |
Sep 18, 2019 | 36.19 | 37.43 | 34.98 | 35.85 | 9,131 | +0.83(+2.37%) |
Sep 17, 2019 | 36.00 | 36.00 | 34.95 | 35.02 | 5,065 | -1.28(-3.53%) |
Sep 16, 2019 | 35.96 | 36.45 | 35.55 | 36.30 | 6,972 | +0.68(+1.90%) |
Sep 13, 2019 | 35.70 | 36.26 | 35.06 | 35.62 | 5,257 | +0.53(+1.50%) |
Sep 12, 2019 | 34.95 | 35.77 | 34.42 | 35.10 | 6,200 | +0.08(+0.22%) |
Sep 11, 2019 | 36.53 | 36.53 | 34.42 | 35.02 | 22,168 | -1.36(-3.73%) |
Sep 10, 2019 | 35.89 | 36.87 | 34.98 | 36.38 | 12,311 | +0.23(+0.63%) |
Sep 09, 2019 | 35.13 | 37.62 | 35.06 | 36.15 | 29,259 | +1.36(+3.90%) |
Sep 06, 2019 | 33.40 | 35.74 | 33.33 | 34.80 | 18,216 | +1.66(+5.00%) |
Sep 05, 2019 | 33.14 | 33.44 | 32.76 | 33.14 | 14,933 | +0.30(+0.92%) |
Sep 04, 2019 | 32.46 | 33.29 | 32.35 | 32.84 | 29,903 | +1.13(+3.56%) |
Sep 03, 2019 | 32.95 | 33.35 | 31.63 | 31.71 | 45,025 | -1.88(-5.61%) |
Aug 30, 2019 | 34.42 | 34.65 | 33.59 | 33.59 | 10,701 | -0.87(-2.51%) |
Aug 29, 2019 | 33.97 | 34.98 | 33.46 | 34.46 | 25,753 | +0.94(+2.81%) |
Aug 28, 2019 | 34.87 | 35.00 | 33.52 | 33.52 | 6,957 | -1.62(-4.61%) |
Aug 27, 2019 | 33.89 | 35.13 | 33.52 | 35.13 | 24,188 | +1.62(+4.83%) |
Aug 26, 2019 | 34.98 | 34.98 | 33.52 | 33.52 | 7,158 | -1.13(-3.26%) |
Aug 23, 2019 | 34.27 | 34.65 | 33.93 | 34.65 | 5,072 | +0.00(+0.00%) |
Aug 22, 2019 | 33.97 | 35.47 | 33.97 | 34.65 | 19,630 | +0.83(+2.45%) |
Aug 21, 2019 | 35.93 | 35.93 | 33.82 | 33.82 | 67,743 | -1.39(-3.96%) |
Aug 20, 2019 | 34.46 | 36.23 | 34.00 | 35.21 | 14,684 | +0.79(+2.30%) |
Aug 19, 2019 | 35.77 | 35.77 | 34.42 | 34.42 | 11,695 | -0.90(-2.56%) |
Aug 16, 2019 | 34.57 | 35.32 | 33.74 | 35.32 | 4,062 | +1.13(+3.30%) |
Aug 15, 2019 | 34.04 | 34.98 | 33.70 | 34.19 | 6,490 | +0.45(+1.34%) |
Aug 14, 2019 | 34.34 | 34.42 | 33.70 | 33.74 | 3,750 | -1.28(-3.66%) |
Aug 13, 2019 | 32.95 | 35.02 | 32.95 | 35.02 | 4,250 | +2.07(+6.29%) |
Aug 12, 2019 | 33.48 | 34.57 | 32.95 | 32.95 | 17,485 | -0.98(-2.89%) |
Aug 09, 2019 | 35.17 | 35.17 | 33.70 | 33.93 | 6,346 | -1.32(-3.74%) |
Aug 08, 2019 | 34.00 | 35.32 | 33.52 | 35.25 | 11,187 | +1.77(+5.29%) |
Aug 07, 2019 | 33.74 | 35.21 | 32.76 | 33.48 | 13,424 | -0.19(-0.56%) |
Aug 06, 2019 | 34.83 | 35.70 | 33.59 | 33.67 | 8,471 | -0.53(-1.54%) |
Aug 05, 2019 | 33.97 | 35.44 | 32.99 | 34.19 | 76,786 | +0.08(+0.22%) |
Aug 02, 2019 | 34.65 | 35.21 | 33.97 | 34.12 | 13,888 | -0.34(-0.98%) |
Aug 01, 2019 | 35.02 | 35.40 | 33.97 | 34.46 | 17,567 | -0.19(-0.54%) |
Jul 31, 2019 | 34.83 | 35.29 | 34.27 | 34.65 | 12,231 | -0.19(-0.54%) |
Jul 30, 2019 | 34.61 | 35.44 | 34.61 | 34.83 | 7,468 | -0.19(-0.54%) |
Jul 29, 2019 | 35.02 | 35.59 | 34.63 | 35.02 | 12,681 | -0.45(-1.27%) |
Jul 26, 2019 | 35.77 | 36.04 | 35.40 | 35.47 | 13,463 | -0.45(-1.26%) |
Jul 25, 2019 | 36.90 | 37.13 | 35.77 | 35.93 | 15,095 | +0.34(+0.95%) |
Jul 24, 2019 | 35.62 | 37.13 | 35.47 | 35.59 | 12,548 | +0.15(+0.42%) |
Jul 23, 2019 | 37.81 | 38.22 | 35.44 | 35.44 | 15,896 | -2.15(-5.71%) |
Jul 22, 2019 | 35.02 | 38.52 | 34.65 | 37.58 | 48,550 | +2.56(+7.31%) |
Jul 19, 2019 | 36.57 | 37.51 | 33.93 | 35.02 | 30,830 | -1.13(-3.12%) |
Jul 18, 2019 | 36.11 | 37.21 | 35.61 | 36.15 | 7,519 | -0.15(-0.41%) |
Jul 17, 2019 | 37.70 | 37.73 | 36.11 | 36.30 | 14,528 | -1.36(-3.60%) |
Jul 16, 2019 | 37.77 | 38.60 | 37.51 | 37.66 | 17,539 | -0.38(-0.99%) |
Jul 15, 2019 | 38.37 | 38.71 | 37.70 | 38.03 | 9,638 | +0.08(+0.20%) |
Jul 12, 2019 | 37.88 | 38.30 | 37.24 | 37.96 | 8,524 | +0.30(+0.80%) |
Jul 11, 2019 | 37.32 | 37.85 | 36.23 | 37.66 | 18,811 | +0.41(+1.11%) |
Jul 10, 2019 | 38.03 | 38.67 | 36.11 | 37.24 | 23,374 | -0.60(-1.59%) |
Jul 09, 2019 | 38.30 | 39.20 | 37.54 | 37.85 | 11,191 | -1.02(-2.62%) |
Jul 08, 2019 | 38.15 | 39.13 | 38.03 | 38.86 | 13,904 | +0.53(+1.38%) |
Jul 05, 2019 | 37.96 | 38.34 | 37.39 | 38.34 | 14,100 | -0.08(-0.20%) |
Jul 03, 2019 | 36.53 | 38.71 | 36.53 | 38.41 | 21,243 | +1.81(+4.94%) |
Jul 02, 2019 | 36.90 | 37.13 | 36.19 | 36.60 | 13,599 | -0.26(-0.72%) |
Jul 01, 2019 | 35.06 | 37.21 | 35.02 | 36.87 | 32,269 | +2.75(+8.06%) |
Jun 28, 2019 | 37.36 | 38.41 | 34.12 | 34.12 | 37,150 | -3.46(-9.22%) |
Jun 27, 2019 | 37.28 | 38.41 | 36.94 | 37.58 | 21,573 | +0.30(+0.81%) |
Jun 26, 2019 | 38.15 | 38.45 | 36.94 | 37.28 | 17,867 | -0.60(-1.59%) |
Jun 25, 2019 | 37.58 | 38.79 | 37.58 | 37.88 | 12,493 | +0.00(+0.00%) |
Jun 24, 2019 | 38.71 | 38.79 | 37.70 | 37.88 | 13,049 | -0.56(-1.47%) |
Jun 21, 2019 | 38.60 | 39.43 | 38.11 | 38.45 | 14,339 | -0.26(-0.68%) |
Jun 20, 2019 | 37.85 | 38.98 | 37.85 | 38.71 | 13,786 | +1.24(+3.32%) |
Jun 19, 2019 | 37.70 | 38.71 | 36.68 | 37.47 | 13,834 | +0.00(+0.00%) |
Jun 18, 2019 | 37.28 | 38.56 | 37.02 | 37.47 | 20,757 | +0.41(+1.12%) |
Jun 17, 2019 | 37.43 | 37.73 | 36.64 | 37.06 | 7,866 | +0.15(+0.41%) |
Jun 14, 2019 | 36.83 | 37.43 | 36.22 | 36.90 | 12,188 | +0.08(+0.20%) |
Jun 13, 2019 | 36.45 | 37.32 | 36.30 | 36.83 | 10,698 | +0.53(+1.45%) |
Jun 12, 2019 | 36.45 | 37.22 | 36.15 | 36.30 | 9,890 | -0.72(-1.93%) |
Jun 11, 2019 | 36.04 | 37.28 | 35.77 | 37.02 | 44,827 | +1.43(+4.02%) |
Jun 10, 2019 | 35.74 | 36.72 | 35.59 | 35.59 | 8,161 | +0.38(+1.07%) |
Jun 07, 2019 | 35.59 | 35.69 | 34.95 | 35.21 | 18,349 | -0.38(-1.06%) |
Jun 06, 2019 | 35.93 | 36.04 | 35.06 | 35.59 | 12,917 | -0.26(-0.74%) |
Jun 05, 2019 | 36.19 | 36.83 | 35.32 | 35.85 | 21,241 | -0.34(-0.94%) |
Jun 04, 2019 | 36.53 | 37.34 | 36.19 | 36.19 | 18,871 | -0.68(-1.84%) |
Jun 03, 2019 | 36.41 | 37.39 | 36.41 | 36.87 | 21,524 | +0.68(+1.87%) |
May 31, 2019 | 35.62 | 36.72 | 35.55 | 36.19 | 26,315 | +0.23(+0.63%) |
May 30, 2019 | 35.62 | 36.60 | 35.62 | 35.96 | 20,481 | +0.41(+1.17%) |
May 29, 2019 | 35.55 | 36.34 | 35.44 | 35.55 | 14,749 | +0.00(+0.00%) |
May 28, 2019 | 36.75 | 36.75 | 35.47 | 35.55 | 109,418 | -0.08(-0.21%) |
May 24, 2019 | 35.77 | 37.09 | 35.13 | 35.62 | 60,943 | -1.05(-2.87%) |
May 23, 2019 | 37.02 | 37.28 | 36.30 | 36.68 | 24,748 | -1.02(-2.70%) |
May 22, 2019 | 38.71 | 39.95 | 37.39 | 37.70 | 14,825 | -1.39(-3.56%) |
May 21, 2019 | 39.47 | 40.56 | 38.37 | 39.09 | 36,194 | -0.64(-1.61%) |
May 20, 2019 | 39.09 | 39.73 | 37.73 | 39.73 | 22,543 | +0.19(+0.48%) |
May 17, 2019 | 40.03 | 41.16 | 38.75 | 39.54 | 95,013 | -0.83(-2.05%) |
May 16, 2019 | 40.67 | 41.44 | 39.62 | 40.37 | 33,855 | -0.72(-1.74%) |
May 15, 2019 | 41.80 | 42.40 | 41.01 | 41.08 | 24,318 | -0.56(-1.36%) |
May 14, 2019 | 39.73 | 42.36 | 39.50 | 41.65 | 28,857 | +1.69(+4.24%) |
May 13, 2019 | 40.14 | 41.78 | 39.69 | 39.95 | 19,135 | -2.15(-5.10%) |
May 10, 2019 | 41.84 | 42.59 | 40.16 | 42.10 | 25,200 | -0.15(-0.36%) |
May 09, 2019 | 42.78 | 42.78 | 41.05 | 42.25 | 12,717 | -1.05(-2.43%) |
May 08, 2019 | 42.78 | 43.68 | 42.40 | 43.31 | 18,082 | +0.64(+1.50%) |
May 07, 2019 | 44.25 | 44.32 | 42.55 | 42.67 | 32,985 | -2.26(-5.03%) |
May 06, 2019 | 44.74 | 44.93 | 43.49 | 44.93 | 22,484 | -0.72(-1.57%) |
May 03, 2019 | 46.36 | 46.39 | 45.23 | 45.64 | 15,561 | +0.11(+0.25%) |
May 02, 2019 | 45.87 | 47.83 | 45.45 | 45.53 | 77,127 | +0.04(+0.08%) |
May 01, 2019 | 45.87 | 45.87 | 45.23 | 45.49 | 14,821 | -0.15(-0.33%) |
Apr 30, 2019 | 45.34 | 46.09 | 45.19 | 45.64 | 50,646 | +0.19(+0.41%) |
Apr 29, 2019 | 44.81 | 46.02 | 44.13 | 45.45 | 32,309 | +0.64(+1.43%) |
Apr 26, 2019 | 44.17 | 45.19 | 44.10 | 44.81 | 31,812 | +0.00(+0.00%) |
Apr 25, 2019 | 44.06 | 45.26 | 43.27 | 44.81 | 40,659 | -0.15(-0.33%) |
Apr 24, 2019 | 45.23 | 45.57 | 44.32 | 44.96 | 87,763 | -0.08(-0.17%) |
Apr 23, 2019 | 46.09 | 46.09 | 41.01 | 45.04 | 46,176 | +1.32(+3.01%) |
Apr 22, 2019 | 42.85 | 43.98 | 42.29 | 43.72 | 25,776 | +0.15(+0.35%) |
Apr 18, 2019 | 45.42 | 45.42 | 42.85 | 43.57 | 159,037 | -1.69(-3.74%) |
Apr 17, 2019 | 44.74 | 46.21 | 43.98 | 45.26 | 101,581 | +0.75(+1.69%) |
Apr 16, 2019 | 42.21 | 44.70 | 42.21 | 44.51 | 146,119 | +2.64(+6.29%) |
Apr 15, 2019 | 40.41 | 42.36 | 40.07 | 41.88 | 24,131 | +1.47(+3.63%) |
Apr 12, 2019 | 40.48 | 41.08 | 39.92 | 40.41 | 17,420 | -0.08(-0.19%) |
Apr 11, 2019 | 40.48 | 41.42 | 39.62 | 40.48 | 29,158 | -0.15(-0.37%) |
Apr 10, 2019 | 40.71 | 41.24 | 40.07 | 40.63 | 8,967 | +0.15(+0.37%) |
Apr 09, 2019 | 39.80 | 40.82 | 39.80 | 40.48 | 7,850 | +0.38(+0.94%) |
Apr 08, 2019 | 40.07 | 40.29 | 39.69 | 40.11 | 16,690 | +0.15(+0.38%) |
Apr 05, 2019 | 40.63 | 40.63 | 39.88 | 39.95 | 9,480 | -0.30(-0.75%) |
Apr 04, 2019 | 41.35 | 41.65 | 39.69 | 40.26 | 23,036 | -0.23(-0.56%) |
Apr 03, 2019 | 40.11 | 40.78 | 39.99 | 40.48 | 22,138 | +0.72(+1.80%) |
Apr 02, 2019 | 39.28 | 40.11 | 38.28 | 39.77 | 20,543 | +0.60(+1.54%) |
Apr 01, 2019 | 39.80 | 41.01 | 38.90 | 39.16 | 157,436 | +0.23(+0.58%) |
Mar 29, 2019 | 39.16 | 39.47 | 38.03 | 38.94 | 34,707 | +1.28(+3.40%) |
Mar 28, 2019 | 36.83 | 38.18 | 36.83 | 37.66 | 15,004 | +0.79(+2.15%) |
Mar 27, 2019 | 37.39 | 37.39 | 36.49 | 36.87 | 24,528 | -0.23(-0.61%) |
Mar 26, 2019 | 36.83 | 37.66 | 36.34 | 37.09 | 22,097 | +0.23(+0.61%) |
Mar 25, 2019 | 37.09 | 37.32 | 36.08 | 36.87 | 22,706 | -0.15(-0.41%) |
Mar 22, 2019 | 38.26 | 38.60 | 36.83 | 37.02 | 37,575 | -1.92(-4.93%) |
Mar 21, 2019 | 39.54 | 39.54 | 38.03 | 38.94 | 22,994 | +0.11(+0.29%) |
Mar 20, 2019 | 39.43 | 39.43 | 38.03 | 38.83 | 37,101 | -0.56(-1.43%) |
Mar 19, 2019 | 39.09 | 39.77 | 38.83 | 39.39 | 22,162 | +0.23(+0.58%) |
Mar 18, 2019 | 38.75 | 39.58 | 38.49 | 39.16 | 21,675 | +0.75(+1.96%) |
Mar 15, 2019 | 39.54 | 40.03 | 38.34 | 38.41 | 17,393 | -0.87(-2.21%) |
Mar 14, 2019 | 40.11 | 40.11 | 38.60 | 39.28 | 18,241 | -0.79(-1.97%) |
Mar 13, 2019 | 38.98 | 40.76 | 38.86 | 40.07 | 30,780 | +1.09(+2.80%) |
Mar 12, 2019 | 39.54 | 39.54 | 38.30 | 38.98 | 18,048 | -0.49(-1.24%) |
Mar 11, 2019 | 39.35 | 40.22 | 39.28 | 39.47 | 18,364 | +0.49(+1.26%) |
Mar 08, 2019 | 38.52 | 39.58 | 38.34 | 38.98 | 16,703 | -0.08(-0.19%) |
Mar 07, 2019 | 39.99 | 39.99 | 38.75 | 39.05 | 28,488 | -1.05(-2.63%) |
Mar 06, 2019 | 40.56 | 40.75 | 39.28 | 40.11 | 36,870 | -0.19(-0.47%) |
Mar 05, 2019 | 41.95 | 42.25 | 39.73 | 40.29 | 69,640 | -1.28(-3.08%) |
Mar 04, 2019 | 42.18 | 42.18 | 41.16 | 41.57 | 37,388 | -0.23(-0.54%) |
Mar 01, 2019 | 42.10 | 42.48 | 41.25 | 41.80 | 41,531 | -0.19(-0.45%) |
Feb 28, 2019 | 42.93 | 43.08 | 41.69 | 41.99 | 17,405 | -0.98(-2.28%) |
Feb 27, 2019 | 42.85 | 43.23 | 42.25 | 42.97 | 30,896 | +0.00(+0.00%) |
Feb 26, 2019 | 42.85 | 43.31 | 42.03 | 42.97 | 34,142 | +0.00(+0.00%) |
Feb 25, 2019 | 43.12 | 44.25 | 42.36 | 42.97 | 64,005 | +0.41(+0.97%) |
Feb 22, 2019 | 42.33 | 42.70 | 41.84 | 42.55 | 54,995 | +0.56(+1.35%) |
Feb 21, 2019 | 40.48 | 42.85 | 40.18 | 41.99 | 57,222 | +1.28(+3.15%) |
Feb 20, 2019 | 39.24 | 40.90 | 39.24 | 40.71 | 44,915 | +1.69(+4.34%) |
Feb 19, 2019 | 39.09 | 39.60 | 38.37 | 39.01 | 46,106 | +0.00(+0.00%) |
Feb 15, 2019 | 39.16 | 39.80 | 38.52 | 39.01 | 32,343 | -0.04(-0.10%) |
Feb 14, 2019 | 39.58 | 39.60 | 38.94 | 39.05 | 38,758 | -0.60(-1.52%) |
Feb 13, 2019 | 40.03 | 40.26 | 39.28 | 39.65 | 42,573 | -0.08(-0.19%) |
Feb 12, 2019 | 39.69 | 40.22 | 39.09 | 39.73 | 27,769 | +0.49(+1.25%) |
Feb 11, 2019 | 40.07 | 40.07 | 39.16 | 39.24 | 32,216 | -0.83(-2.07%) |
Feb 08, 2019 | 40.41 | 40.67 | 39.92 | 40.07 | 18,376 | -0.19(-0.47%) |
Feb 07, 2019 | 40.59 | 40.67 | 39.54 | 40.26 | 29,100 | -0.64(-1.57%) |
Feb 06, 2019 | 43.08 | 43.27 | 40.69 | 40.90 | 39,339 | -1.96(-4.57%) |
Feb 05, 2019 | 40.63 | 44.06 | 40.03 | 42.85 | 48,443 | +2.75(+6.85%) |
Feb 04, 2019 | 40.22 | 41.05 | 39.50 | 40.11 | 65,130 | +0.72(+1.82%) |
Feb 01, 2019 | 37.92 | 39.54 | 37.85 | 39.39 | 42,036 | +1.39(+3.67%) |
Jan 31, 2019 | 38.64 | 39.13 | 37.77 | 38.00 | 32,993 | -0.64(-1.66%) |
Jan 30, 2019 | 38.83 | 38.94 | 37.73 | 38.64 | 35,225 | -0.26(-0.68%) |
Jan 29, 2019 | 40.29 | 40.29 | 38.79 | 38.90 | 31,558 | -1.17(-2.91%) |
Jan 28, 2019 | 40.78 | 41.05 | 39.84 | 40.07 | 53,547 | -0.72(-1.75%) |
Jan 25, 2019 | 42.10 | 43.04 | 40.71 | 40.78 | 28,891 | -1.21(-2.87%) |
Jan 24, 2019 | 42.70 | 43.27 | 41.88 | 41.99 | 94,105 | -0.38(-0.89%) |
Jan 23, 2019 | 42.52 | 43.06 | 41.95 | 42.36 | 118,703 | +0.11(+0.27%) |
Jan 22, 2019 | 42.36 | 43.38 | 41.27 | 42.25 | 117,619 | -0.45(-1.06%) |
Jan 18, 2019 | 43.91 | 45.11 | 42.06 | 42.70 | 101,918 | -0.60(-1.39%) |
Jan 17, 2019 | 44.25 | 44.25 | 42.89 | 43.31 | 41,454 | -0.90(-2.04%) |
Jan 16, 2019 | 43.91 | 44.96 | 43.46 | 44.21 | 41,420 | +0.38(+0.86%) |
Jan 15, 2019 | 41.72 | 44.32 | 41.72 | 43.83 | 35,919 | +2.18(+5.24%) |
Jan 14, 2019 | 42.70 | 42.93 | 41.01 | 41.65 | 38,980 | -1.39(-3.24%) |
Jan 11, 2019 | 42.06 | 44.44 | 41.72 | 43.04 | 98,545 | +1.02(+2.42%) |
Jan 10, 2019 | 42.40 | 44.44 | 41.88 | 42.03 | 101,573 | -0.68(-1.59%) |
Jan 09, 2019 | 42.06 | 45.04 | 41.95 | 42.70 | 109,004 | +1.09(+2.62%) |
Jan 08, 2019 | 42.03 | 42.55 | 41.31 | 41.61 | 136,229 | -0.94(-2.21%) |
Jan 07, 2019 | 41.31 | 42.55 | 41.05 | 42.55 | 83,816 | +0.98(+2.36%) |
Jan 04, 2019 | 39.50 | 42.78 | 39.50 | 41.57 | 56,163 | +2.67(+6.87%) |
Jan 03, 2019 | 43.12 | 43.31 | 38.79 | 38.90 | 85,070 | -5.57(-12.53%) |
Jan 02, 2019 | 34.16 | 46.51 | 34.14 | 44.47 | 191,013 | +9.79(+28.23%) |
Dec 31, 2018 | 35.10 | 36.94 | 34.12 | 34.68 | 167,429 | -0.04(-0.11%) |
Dec 28, 2018 | 34.83 | 36.19 | 34.49 | 34.72 | 219,370 | -0.11(-0.32%) |
Dec 27, 2018 | 34.12 | 35.13 | 33.93 | 34.83 | 166,048 | +0.00(+0.00%) |
Dec 26, 2018 | 34.83 | 36.45 | 34.24 | 34.83 | 226,754 | +0.04(+0.11%) |
Dec 24, 2018 | 34.83 | 35.55 | 34.12 | 34.80 | 93,792 | +0.00(+0.00%) |
Dec 21, 2018 | 36.60 | 38.00 | 34.65 | 34.80 | 213,794 | -1.66(-4.55%) |
Dec 20, 2018 | 37.43 | 37.81 | 36.23 | 36.45 | 20,352 | -0.60(-1.63%) |
Dec 19, 2018 | 38.75 | 39.20 | 36.75 | 37.06 | 33,550 | -1.36(-3.53%) |
Dec 18, 2018 | 39.54 | 39.88 | 38.18 | 38.41 | 27,701 | -1.21(-3.04%) |
Dec 17, 2018 | 38.86 | 41.01 | 38.86 | 39.62 | 108,321 | +0.56(+1.45%) |
Dec 14, 2018 | 39.92 | 40.88 | 38.56 | 39.05 | 15,826 | -1.43(-3.53%) |
Dec 13, 2018 | 41.76 | 42.06 | 39.62 | 40.48 | 14,776 | -0.87(-2.09%) |
Dec 12, 2018 | 41.24 | 41.76 | 41.20 | 41.35 | 18,922 | +0.68(+1.67%) |
Dec 11, 2018 | 41.24 | 41.76 | 40.44 | 40.67 | 17,461 | -0.08(-0.19%) |
Dec 10, 2018 | 40.33 | 41.42 | 37.17 | 40.75 | 61,080 | +0.08(+0.19%) |
Dec 07, 2018 | 41.24 | 42.70 | 40.16 | 40.67 | 36,645 | -0.56(-1.37%) |
Dec 06, 2018 | 39.92 | 41.27 | 39.47 | 41.24 | 19,084 | +0.38(+0.92%) |
Dec 04, 2018 | 42.14 | 43.14 | 40.78 | 40.86 | 21,509 | -1.54(-3.64%) |