Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.55 | 43.77 | 42.85 | 43.03 | 330,600 | -0.77(-1.75%) |
Nov 27, 2019 | 44.00 | 44.15 | 43.55 | 43.80 | 535,200 | +0.07(+0.16%) |
Nov 26, 2019 | 43.13 | 43.90 | 43.08 | 43.73 | 920,650 | +0.59(+1.38%) |
Nov 25, 2019 | 42.51 | 43.50 | 42.51 | 43.13 | 715,498 | +0.65(+1.53%) |
Nov 22, 2019 | 41.88 | 42.81 | 41.42 | 42.48 | 832,800 | +0.80(+1.93%) |
Nov 21, 2019 | 43.39 | 43.55 | 41.41 | 41.67 | 1,242,310 | -1.72(-3.96%) |
Nov 20, 2019 | 42.71 | 43.94 | 42.71 | 43.40 | 736,048 | +0.48(+1.12%) |
Nov 19, 2019 | 43.81 | 43.89 | 42.88 | 42.91 | 698,544 | -0.52(-1.19%) |
Nov 18, 2019 | 43.16 | 43.51 | 42.73 | 43.43 | 879,706 | +0.05(+0.10%) |
Nov 15, 2019 | 44.77 | 45.01 | 43.33 | 43.38 | 1,061,600 | -1.15(-2.58%) |
Nov 14, 2019 | 44.71 | 45.10 | 44.04 | 44.53 | 1,197,274 | -0.18(-0.39%) |
Nov 13, 2019 | 43.53 | 44.85 | 43.53 | 44.71 | 1,240,584 | +0.96(+2.19%) |
Nov 12, 2019 | 43.65 | 43.84 | 42.90 | 43.75 | 854,978 | +0.17(+0.40%) |
Nov 11, 2019 | 43.71 | 44.30 | 43.24 | 43.58 | 1,039,960 | -0.41(-0.93%) |
Nov 08, 2019 | 43.90 | 44.27 | 43.65 | 43.98 | 647,400 | +0.03(+0.07%) |
Nov 07, 2019 | 44.88 | 44.99 | 43.80 | 43.95 | 1,048,132 | -0.62(-1.40%) |
Nov 06, 2019 | 43.72 | 44.77 | 43.19 | 44.58 | 708,702 | +0.70(+1.61%) |
Nov 05, 2019 | 44.62 | 44.62 | 43.51 | 43.88 | 953,830 | -0.59(-1.32%) |
Nov 04, 2019 | 45.23 | 45.81 | 44.22 | 44.46 | 843,540 | -0.28(-0.64%) |
Nov 01, 2019 | 44.44 | 45.01 | 43.67 | 44.74 | 1,119,400 | +0.80(+1.82%) |
Oct 31, 2019 | 42.00 | 44.02 | 41.39 | 43.95 | 1,822,474 | +1.84(+4.38%) |
Oct 30, 2019 | 42.06 | 42.49 | 41.01 | 42.10 | 2,212,872 | +0.03(+0.07%) |
Oct 29, 2019 | 43.24 | 43.60 | 41.00 | 42.07 | 4,377,910 | -3.88(-8.43%) |
Oct 28, 2019 | 45.22 | 46.40 | 44.98 | 45.95 | 1,515,974 | +0.88(+1.95%) |
Oct 25, 2019 | 45.67 | 46.23 | 45.00 | 45.06 | 945,800 | -0.95(-2.06%) |
Oct 24, 2019 | 45.23 | 46.41 | 45.09 | 46.02 | 881,244 | +0.88(+1.95%) |
Oct 23, 2019 | 45.17 | 45.48 | 44.53 | 45.13 | 752,864 | -0.02(-0.04%) |
Oct 22, 2019 | 46.27 | 46.81 | 45.12 | 45.16 | 1,013,006 | -0.95(-2.07%) |
Oct 21, 2019 | 45.76 | 46.59 | 45.70 | 46.11 | 1,295,722 | +0.69(+1.51%) |
Oct 18, 2019 | 44.97 | 45.60 | 44.65 | 45.42 | 862,000 | +0.18(+0.41%) |
Oct 17, 2019 | 44.62 | 45.60 | 44.53 | 45.24 | 1,247,406 | +1.04(+2.34%) |
Oct 16, 2019 | 45.33 | 45.65 | 44.09 | 44.20 | 1,118,446 | -1.45(-3.18%) |
Oct 15, 2019 | 45.28 | 45.73 | 45.20 | 45.66 | 585,180 | +0.54(+1.20%) |
Oct 14, 2019 | 45.17 | 45.52 | 44.90 | 45.12 | 555,228 | -0.13(-0.30%) |
Oct 11, 2019 | 45.02 | 45.95 | 45.02 | 45.25 | 741,800 | +0.98(+2.20%) |
Oct 10, 2019 | 44.27 | 44.90 | 43.77 | 44.27 | 797,466 | +0.08(+0.18%) |
Oct 09, 2019 | 44.50 | 44.68 | 43.98 | 44.20 | 907,608 | +0.15(+0.33%) |
Oct 08, 2019 | 43.78 | 44.77 | 43.57 | 44.05 | 676,268 | -0.26(-0.58%) |
Oct 07, 2019 | 44.42 | 44.75 | 44.02 | 44.30 | 507,076 | -0.31(-0.69%) |
Oct 04, 2019 | 44.16 | 44.66 | 43.85 | 44.62 | 779,600 | +0.45(+1.01%) |
Oct 03, 2019 | 43.27 | 44.21 | 42.59 | 44.17 | 577,092 | +0.91(+2.10%) |
Oct 02, 2019 | 42.98 | 43.50 | 42.55 | 43.26 | 957,576 | -0.29(-0.67%) |
Oct 01, 2019 | 45.85 | 46.67 | 43.48 | 43.55 | 1,218,752 | -1.92(-4.21%) |
Sep 30, 2019 | 45.00 | 45.79 | 44.52 | 45.47 | 2,051,130 | +0.51(+1.12%) |
Sep 27, 2019 | 44.63 | 45.06 | 44.42 | 44.96 | 1,061,600 | +0.53(+1.19%) |
Sep 26, 2019 | 44.12 | 44.99 | 44.00 | 44.43 | 828,310 | +0.16(+0.36%) |
Sep 25, 2019 | 44.48 | 44.72 | 43.53 | 44.27 | 1,100,606 | -0.24(-0.55%) |
Sep 24, 2019 | 44.28 | 45.09 | 44.28 | 44.52 | 1,084,376 | +0.38(+0.87%) |
Sep 23, 2019 | 43.40 | 44.69 | 43.40 | 44.13 | 991,000 | +0.47(+1.06%) |
Sep 20, 2019 | 43.50 | 43.88 | 43.16 | 43.66 | 1,733,000 | +0.24(+0.55%) |
Sep 19, 2019 | 43.40 | 43.64 | 42.94 | 43.42 | 1,033,828 | -0.04(-0.08%) |
Sep 18, 2019 | 43.79 | 44.32 | 43.13 | 43.46 | 674,460 | -0.34(-0.79%) |
Sep 17, 2019 | 43.80 | 44.41 | 43.56 | 43.80 | 922,746 | -0.27(-0.61%) |
Sep 16, 2019 | 44.08 | 44.72 | 43.84 | 44.08 | 851,652 | -0.36(-0.81%) |
Sep 13, 2019 | 44.85 | 45.37 | 44.30 | 44.44 | 997,600 | -0.07(-0.16%) |
Sep 12, 2019 | 44.12 | 44.80 | 42.66 | 44.51 | 1,064,852 | +0.65(+1.48%) |
Sep 11, 2019 | 44.19 | 45.06 | 43.80 | 43.85 | 1,212,938 | +0.05(+0.13%) |
Sep 10, 2019 | 44.58 | 44.58 | 43.07 | 43.80 | 1,605,650 | -0.84(-1.88%) |
Sep 09, 2019 | 43.80 | 44.72 | 43.64 | 44.64 | 1,685,130 | +1.04(+2.37%) |
Sep 06, 2019 | 43.53 | 43.88 | 43.09 | 43.60 | 716,200 | +0.17(+0.39%) |
Sep 05, 2019 | 43.09 | 43.77 | 42.46 | 43.44 | 1,062,036 | +0.91(+2.15%) |
Sep 04, 2019 | 41.92 | 42.53 | 41.52 | 42.52 | 792,932 | +1.17(+2.83%) |
Sep 03, 2019 | 42.50 | 42.50 | 41.15 | 41.35 | 871,140 | -1.41(-3.31%) |
Aug 30, 2019 | 43.13 | 43.26 | 42.74 | 42.77 | 516,600 | -0.13(-0.31%) |
Aug 29, 2019 | 42.63 | 43.16 | 42.28 | 42.90 | 998,268 | +0.91(+2.16%) |
Aug 28, 2019 | 41.09 | 42.19 | 40.67 | 41.99 | 662,134 | +0.73(+1.77%) |
Aug 27, 2019 | 42.26 | 42.30 | 41.25 | 41.27 | 715,316 | -0.66(-1.56%) |
Aug 26, 2019 | 41.52 | 42.09 | 40.52 | 41.92 | 1,338,584 | +0.88(+2.14%) |
Aug 23, 2019 | 42.40 | 42.64 | 40.84 | 41.04 | 1,455,600 | -1.61(-3.76%) |
Aug 22, 2019 | 43.41 | 43.59 | 42.62 | 42.65 | 1,294,286 | -0.19(-0.44%) |
Aug 21, 2019 | 43.34 | 43.56 | 42.65 | 42.84 | 978,080 | +0.03(+0.07%) |
Aug 20, 2019 | 42.92 | 43.21 | 42.36 | 42.80 | 855,070 | -0.38(-0.89%) |
Aug 19, 2019 | 43.49 | 44.18 | 43.16 | 43.19 | 1,444,422 | +0.31(+0.73%) |
Aug 16, 2019 | 42.36 | 43.13 | 42.35 | 42.88 | 1,386,200 | +0.95(+2.25%) |
Aug 15, 2019 | 41.06 | 42.08 | 40.73 | 41.93 | 1,491,930 | +1.20(+2.96%) |
Aug 14, 2019 | 40.97 | 41.32 | 40.34 | 40.73 | 1,401,428 | -1.27(-3.02%) |
Aug 13, 2019 | 41.09 | 42.63 | 40.83 | 41.99 | 1,514,982 | +1.11(+2.73%) |
Aug 12, 2019 | 40.62 | 41.42 | 40.26 | 40.88 | 862,870 | +0.08(+0.18%) |
Aug 09, 2019 | 41.38 | 41.38 | 40.58 | 40.80 | 702,200 | -0.58(-1.40%) |
Aug 08, 2019 | 41.00 | 41.48 | 40.74 | 41.38 | 1,187,974 | +0.57(+1.40%) |
Aug 07, 2019 | 39.87 | 40.91 | 39.15 | 40.81 | 1,538,662 | +0.32(+0.79%) |
Aug 06, 2019 | 39.73 | 40.55 | 39.37 | 40.49 | 1,319,472 | +0.65(+1.64%) |
Aug 05, 2019 | 38.95 | 39.87 | 38.80 | 39.84 | 1,716,306 | -0.04(-0.10%) |
Aug 02, 2019 | 38.56 | 40.00 | 38.33 | 39.88 | 1,474,400 | +1.00(+2.56%) |
Aug 01, 2019 | 40.66 | 40.86 | 38.62 | 38.88 | 2,771,194 | -1.99(-4.87%) |
Jul 31, 2019 | 40.88 | 42.20 | 40.38 | 40.88 | 3,682,172 | +0.36(+0.89%) |
Jul 30, 2019 | 36.69 | 41.17 | 36.69 | 40.52 | 8,746,614 | +6.51(+19.13%) |
Jul 29, 2019 | 35.34 | 35.74 | 33.84 | 34.01 | 2,419,440 | -1.45(-4.09%) |
Jul 26, 2019 | 35.49 | 35.92 | 35.09 | 35.46 | 1,374,200 | +0.11(+0.30%) |
Jul 25, 2019 | 35.68 | 36.23 | 35.33 | 35.35 | 1,458,786 | -0.29(-0.80%) |
Jul 24, 2019 | 34.77 | 35.95 | 34.77 | 35.64 | 1,211,542 | +0.66(+1.89%) |
Jul 23, 2019 | 34.88 | 35.30 | 34.44 | 34.98 | 1,170,246 | +0.47(+1.36%) |
Jul 22, 2019 | 34.90 | 35.20 | 34.45 | 34.51 | 1,047,388 | -0.43(-1.22%) |
Jul 19, 2019 | 35.48 | 35.74 | 34.94 | 34.94 | 1,286,200 | -0.47(-1.34%) |
Jul 18, 2019 | 35.42 | 35.55 | 34.95 | 35.41 | 1,062,998 | -0.03(-0.07%) |
Jul 17, 2019 | 36.11 | 36.11 | 35.05 | 35.44 | 1,130,918 | -0.73(-2.02%) |
Jul 16, 2019 | 35.41 | 36.19 | 35.03 | 36.16 | 825,590 | +0.73(+2.07%) |
Jul 15, 2019 | 35.86 | 35.86 | 34.89 | 35.43 | 933,054 | -0.34(-0.95%) |
Jul 12, 2019 | 34.75 | 35.90 | 34.63 | 35.77 | 1,129,400 | +1.11(+3.19%) |
Jul 11, 2019 | 35.48 | 35.53 | 34.51 | 34.66 | 902,260 | -0.70(-1.99%) |
Jul 10, 2019 | 35.41 | 35.62 | 34.77 | 35.37 | 924,740 | +0.12(+0.34%) |
Jul 09, 2019 | 35.40 | 35.63 | 34.81 | 35.25 | 1,011,630 | -0.34(-0.97%) |
Jul 08, 2019 | 36.13 | 36.38 | 35.45 | 35.59 | 892,682 | -0.79(-2.17%) |
Jul 05, 2019 | 35.95 | 36.70 | 35.60 | 36.38 | 1,948,400 | +0.24(+0.66%) |
Jul 03, 2019 | 35.52 | 36.20 | 35.34 | 36.15 | 534,800 | +0.87(+2.47%) |
Jul 02, 2019 | 35.55 | 35.55 | 34.83 | 35.27 | 756,002 | -0.29(-0.80%) |
Jul 01, 2019 | 36.33 | 36.98 | 34.99 | 35.56 | 1,721,852 | -0.29(-0.81%) |
Jun 28, 2019 | 35.10 | 36.12 | 35.07 | 35.85 | 2,828,600 | +1.02(+2.91%) |
Jun 27, 2019 | 33.48 | 34.88 | 33.48 | 34.84 | 1,607,068 | +1.29(+3.83%) |
Jun 26, 2019 | 34.30 | 34.49 | 33.46 | 33.55 | 1,051,818 | -0.59(-1.71%) |
Jun 25, 2019 | 33.72 | 34.38 | 33.44 | 34.13 | 1,736,580 | +0.39(+1.16%) |
Jun 24, 2019 | 34.37 | 34.37 | 33.52 | 33.74 | 1,152,360 | -0.57(-1.66%) |
Jun 21, 2019 | 34.45 | 34.65 | 33.85 | 34.31 | 1,817,400 | -0.41(-1.18%) |
Jun 20, 2019 | 34.20 | 34.80 | 34.09 | 34.73 | 1,541,104 | +1.04(+3.09%) |
Jun 19, 2019 | 35.00 | 35.23 | 33.08 | 33.69 | 1,706,426 | -1.24(-3.56%) |
Jun 18, 2019 | 35.33 | 35.74 | 34.66 | 34.93 | 1,353,442 | +0.02(+0.04%) |
Jun 17, 2019 | 35.84 | 35.84 | 34.67 | 34.91 | 1,425,080 | -0.77(-2.17%) |
Jun 14, 2019 | 35.41 | 35.76 | 35.05 | 35.69 | 936,200 | +0.28(+0.80%) |
Jun 13, 2019 | 35.15 | 35.44 | 34.94 | 35.41 | 1,409,428 | +0.55(+1.59%) |
Jun 12, 2019 | 34.40 | 35.13 | 34.21 | 34.85 | 1,293,536 | +0.50(+1.44%) |
Jun 11, 2019 | 34.97 | 35.50 | 34.19 | 34.35 | 1,336,688 | -0.22(-0.62%) |
Jun 10, 2019 | 34.73 | 35.40 | 34.18 | 34.57 | 1,729,170 | +0.02(+0.04%) |
Jun 07, 2019 | 33.88 | 34.76 | 33.51 | 34.55 | 1,774,000 | +1.10(+3.30%) |
Jun 06, 2019 | 33.01 | 33.51 | 32.85 | 33.45 | 2,941,604 | +0.51(+1.55%) |
Jun 05, 2019 | 33.00 | 34.12 | 32.75 | 32.94 | 2,502,110 | +0.18(+0.56%) |
Jun 04, 2019 | 31.29 | 32.80 | 31.27 | 32.76 | 1,905,842 | +1.92(+6.21%) |
Jun 03, 2019 | 30.00 | 30.92 | 29.91 | 30.84 | 2,034,882 | +0.93(+3.11%) |
May 31, 2019 | 29.70 | 29.98 | 29.48 | 29.91 | 1,650,400 | -0.29(-0.96%) |
May 30, 2019 | 30.75 | 31.00 | 29.97 | 30.20 | 1,107,452 | -0.52(-1.68%) |
May 29, 2019 | 31.37 | 31.50 | 30.41 | 30.71 | 1,747,698 | -1.04(-3.28%) |
May 28, 2019 | 32.83 | 32.93 | 31.74 | 31.75 | 2,198,872 | -1.00(-3.04%) |
May 24, 2019 | 32.24 | 33.01 | 32.20 | 32.75 | 2,230,200 | +0.75(+2.36%) |
May 23, 2019 | 31.43 | 32.20 | 31.34 | 32.00 | 2,371,162 | +0.16(+0.50%) |
May 22, 2019 | 30.64 | 31.89 | 30.64 | 31.84 | 2,721,312 | +1.12(+3.65%) |
May 21, 2019 | 29.82 | 31.02 | 29.82 | 30.71 | 2,060,178 | +1.18(+4.01%) |
May 20, 2019 | 29.16 | 29.88 | 28.77 | 29.53 | 1,461,094 | +0.14(+0.46%) |
May 17, 2019 | 30.23 | 30.33 | 29.25 | 29.39 | 1,999,000 | -1.12(-3.65%) |
May 16, 2019 | 30.65 | 30.73 | 30.13 | 30.51 | 1,852,528 | -0.04(-0.13%) |
May 15, 2019 | 30.21 | 30.73 | 30.11 | 30.55 | 1,632,030 | -0.11(-0.34%) |
May 14, 2019 | 30.45 | 30.84 | 29.91 | 30.66 | 1,021,138 | +0.34(+1.12%) |
May 13, 2019 | 30.84 | 31.14 | 30.20 | 30.32 | 1,547,696 | -1.26(-3.99%) |
May 10, 2019 | 31.15 | 31.66 | 30.59 | 31.57 | 1,074,800 | +0.34(+1.09%) |
May 09, 2019 | 30.95 | 31.38 | 30.37 | 31.23 | 1,177,954 | -0.02(-0.06%) |
May 08, 2019 | 32.01 | 32.01 | 31.03 | 31.25 | 1,874,778 | -0.76(-2.37%) |
May 07, 2019 | 32.66 | 33.19 | 31.62 | 32.02 | 1,706,384 | -0.89(-2.70%) |
May 06, 2019 | 33.15 | 35.05 | 32.87 | 32.91 | 1,393,280 | -0.95(-2.79%) |
May 03, 2019 | 32.62 | 34.00 | 32.55 | 33.85 | 1,643,000 | +1.40(+4.31%) |
May 02, 2019 | 32.75 | 32.98 | 31.80 | 32.45 | 2,318,402 | -0.46(-1.40%) |
May 01, 2019 | 34.47 | 34.73 | 32.73 | 32.91 | 3,339,614 | -1.73(-4.98%) |
Apr 30, 2019 | 32.77 | 35.73 | 32.50 | 34.63 | 11,441,348 | -3.63(-9.49%) |
Apr 29, 2019 | 38.18 | 38.47 | 37.94 | 38.27 | 1,077,650 | +0.25(+0.66%) |
Apr 26, 2019 | 38.12 | 38.23 | 37.85 | 38.02 | 1,691,200 | -0.15(-0.39%) |
Apr 25, 2019 | 38.26 | 38.55 | 37.80 | 38.16 | 897,298 | -0.41(-1.06%) |
Apr 24, 2019 | 38.24 | 38.77 | 37.99 | 38.58 | 1,060,044 | +0.30(+0.80%) |
Apr 23, 2019 | 37.55 | 38.52 | 37.35 | 38.27 | 1,071,684 | +0.73(+1.94%) |
Apr 22, 2019 | 38.13 | 38.31 | 37.34 | 37.54 | 955,458 | -0.62(-1.64%) |
Apr 18, 2019 | 38.41 | 38.66 | 37.88 | 38.16 | 919,400 | -0.12(-0.30%) |
Apr 17, 2019 | 38.20 | 38.60 | 37.85 | 38.28 | 819,598 | +0.27(+0.70%) |
Apr 16, 2019 | 37.59 | 38.15 | 37.13 | 38.02 | 927,284 | +0.66(+1.75%) |
Apr 15, 2019 | 37.50 | 38.06 | 37.13 | 37.36 | 1,227,412 | -0.09(-0.23%) |
Apr 12, 2019 | 36.76 | 37.47 | 36.70 | 37.45 | 1,129,800 | +0.95(+2.59%) |
Apr 11, 2019 | 35.85 | 36.66 | 35.46 | 36.50 | 1,711,320 | +0.77(+2.17%) |
Apr 10, 2019 | 34.70 | 35.76 | 34.51 | 35.73 | 1,388,338 | +1.05(+3.03%) |
Apr 09, 2019 | 34.81 | 35.30 | 34.60 | 34.67 | 996,636 | -0.30(-0.87%) |
Apr 08, 2019 | 34.70 | 35.26 | 34.41 | 34.98 | 1,175,168 | +0.02(+0.06%) |
Apr 05, 2019 | 34.38 | 35.02 | 34.08 | 34.96 | 1,601,000 | +1.07(+3.16%) |
Apr 04, 2019 | 33.41 | 34.50 | 33.33 | 33.89 | 1,477,496 | +0.54(+1.62%) |
Apr 03, 2019 | 33.23 | 34.03 | 33.16 | 33.35 | 2,558,426 | +0.55(+1.66%) |
Apr 02, 2019 | 32.23 | 32.93 | 31.97 | 32.80 | 2,764,208 | +0.60(+1.86%) |
Apr 01, 2019 | 30.89 | 32.27 | 30.89 | 32.20 | 2,577,298 | +1.44(+4.70%) |
Mar 29, 2019 | 32.09 | 32.35 | 30.41 | 30.76 | 27,191,800 | -0.85(-2.69%) |
Mar 28, 2019 | 30.34 | 31.82 | 30.25 | 31.61 | 4,074,908 | +1.86(+6.23%) |
Mar 27, 2019 | 30.25 | 30.55 | 29.48 | 29.75 | 4,657,774 | -1.51(-4.83%) |
Mar 26, 2019 | 31.68 | 31.95 | 31.08 | 31.27 | 1,174,814 | -0.21(-0.67%) |
Mar 25, 2019 | 31.11 | 31.74 | 30.78 | 31.48 | 1,547,346 | +0.37(+1.19%) |
Mar 22, 2019 | 32.50 | 32.62 | 31.09 | 31.11 | 1,338,200 | -1.62(-4.96%) |
Mar 21, 2019 | 32.55 | 33.30 | 32.52 | 32.73 | 1,183,270 | -0.07(-0.20%) |
Mar 20, 2019 | 34.45 | 34.45 | 32.57 | 32.80 | 1,863,054 | -1.81(-5.24%) |
Mar 19, 2019 | 35.84 | 35.88 | 34.52 | 34.61 | 1,133,944 | -1.12(-3.12%) |
Mar 18, 2019 | 34.93 | 35.76 | 34.87 | 35.73 | 786,882 | +0.63(+1.80%) |
Mar 15, 2019 | 35.16 | 35.56 | 34.90 | 35.09 | 1,090,800 | +0.06(+0.17%) |
Mar 14, 2019 | 35.25 | 35.37 | 34.90 | 35.03 | 627,864 | -0.30(-0.85%) |
Mar 13, 2019 | 35.98 | 36.16 | 35.17 | 35.34 | 724,472 | -0.56(-1.57%) |
Mar 12, 2019 | 36.50 | 36.74 | 35.77 | 35.90 | 571,062 | -0.62(-1.70%) |
Mar 11, 2019 | 35.35 | 36.58 | 35.35 | 36.52 | 780,088 | +1.26(+3.56%) |
Mar 08, 2019 | 35.27 | 35.52 | 34.73 | 35.27 | 533,800 | -0.23(-0.66%) |
Mar 07, 2019 | 36.23 | 36.51 | 35.34 | 35.50 | 990,594 | -0.79(-2.18%) |
Mar 06, 2019 | 36.99 | 37.20 | 36.26 | 36.29 | 819,602 | -0.72(-1.93%) |
Mar 05, 2019 | 37.80 | 38.04 | 37.00 | 37.01 | 699,400 | -0.79(-2.09%) |
Mar 04, 2019 | 37.83 | 38.20 | 37.63 | 37.80 | 698,110 | +0.02(+0.07%) |
Mar 01, 2019 | 37.91 | 37.91 | 37.42 | 37.77 | 836,200 | +0.30(+0.79%) |
Feb 28, 2019 | 38.16 | 38.16 | 37.42 | 37.48 | 672,990 | -0.68(-1.80%) |
Feb 27, 2019 | 38.08 | 38.42 | 37.74 | 38.16 | 658,526 | -0.11(-0.29%) |
Feb 26, 2019 | 38.58 | 38.91 | 38.16 | 38.27 | 841,880 | -0.21(-0.55%) |
Feb 25, 2019 | 38.01 | 38.62 | 37.99 | 38.48 | 2,014,068 | +0.61(+1.62%) |
Feb 22, 2019 | 37.98 | 38.03 | 37.35 | 37.87 | 1,727,600 | +0.05(+0.12%) |
Feb 21, 2019 | 37.65 | 38.08 | 37.31 | 37.82 | 946,730 | -0.01(-0.01%) |
Feb 20, 2019 | 38.80 | 38.84 | 37.13 | 37.83 | 2,588,130 | -1.31(-3.36%) |
Feb 19, 2019 | 38.22 | 39.47 | 38.20 | 39.14 | 1,418,866 | +0.76(+1.98%) |
Feb 15, 2019 | 37.20 | 39.15 | 35.25 | 38.38 | 3,930,000 | -0.79(-2.02%) |
Feb 14, 2019 | 38.85 | 39.23 | 38.67 | 39.17 | 1,829,870 | +0.32(+0.82%) |
Feb 13, 2019 | 39.12 | 39.69 | 38.82 | 38.85 | 1,359,530 | +0.03(+0.08%) |
Feb 12, 2019 | 38.16 | 39.28 | 38.00 | 38.82 | 1,021,714 | +1.11(+2.94%) |
Feb 11, 2019 | 36.41 | 37.81 | 36.05 | 37.71 | 1,651,224 | +1.59(+4.39%) |
Feb 08, 2019 | 36.02 | 36.43 | 35.86 | 36.12 | 1,164,800 | -0.01(-0.03%) |
Feb 07, 2019 | 35.80 | 36.56 | 35.76 | 36.13 | 1,477,712 | +0.32(+0.91%) |
Feb 06, 2019 | 35.91 | 36.08 | 35.61 | 35.81 | 639,684 | -0.03(-0.08%) |
Feb 05, 2019 | 35.72 | 35.85 | 35.26 | 35.84 | 507,336 | +0.24(+0.67%) |
Feb 04, 2019 | 35.09 | 35.75 | 34.70 | 35.60 | 921,158 | +0.47(+1.32%) |
Feb 01, 2019 | 34.92 | 35.38 | 34.75 | 35.13 | 707,400 | +0.25(+0.73%) |
Jan 31, 2019 | 33.69 | 34.96 | 33.58 | 34.88 | 801,642 | +1.12(+3.33%) |
Jan 30, 2019 | 33.45 | 33.84 | 33.04 | 33.76 | 619,664 | +0.40(+1.20%) |
Jan 29, 2019 | 33.55 | 33.58 | 33.11 | 33.35 | 444,020 | -0.18(-0.54%) |
Jan 28, 2019 | 33.05 | 33.86 | 32.95 | 33.53 | 840,148 | +0.18(+0.55%) |
Jan 25, 2019 | 33.91 | 34.08 | 33.27 | 33.35 | 735,200 | +0.01(+0.01%) |
Jan 24, 2019 | 33.09 | 33.37 | 32.77 | 33.34 | 848,984 | +0.24(+0.72%) |
Jan 23, 2019 | 34.24 | 34.45 | 32.57 | 33.10 | 1,183,090 | -0.88(-2.58%) |
Jan 22, 2019 | 34.80 | 34.85 | 33.63 | 33.98 | 852,118 | -1.05(-3.01%) |
Jan 18, 2019 | 34.56 | 35.18 | 34.44 | 35.03 | 1,262,000 | +0.86(+2.52%) |
Jan 17, 2019 | 33.24 | 34.36 | 33.02 | 34.17 | 1,075,340 | +0.82(+2.47%) |
Jan 16, 2019 | 33.38 | 33.94 | 33.17 | 33.35 | 774,740 | +0.02(+0.08%) |
Jan 15, 2019 | 33.41 | 33.47 | 32.60 | 33.33 | 802,952 | -0.09(-0.27%) |
Jan 14, 2019 | 33.86 | 34.06 | 33.38 | 33.41 | 843,584 | -0.70(-2.07%) |
Jan 11, 2019 | 33.90 | 34.19 | 33.37 | 34.12 | 1,277,800 | +0.17(+0.52%) |
Jan 10, 2019 | 33.95 | 34.09 | 33.56 | 33.95 | 1,000,302 | -0.10(-0.31%) |
Jan 09, 2019 | 33.25 | 34.05 | 32.87 | 34.05 | 1,066,612 | +0.80(+2.41%) |
Jan 08, 2019 | 32.93 | 33.32 | 32.65 | 33.25 | 1,011,818 | +0.73(+2.26%) |
Jan 07, 2019 | 32.16 | 32.71 | 31.61 | 32.52 | 1,040,482 | +0.49(+1.55%) |
Jan 04, 2019 | 30.96 | 32.42 | 30.39 | 32.02 | 1,473,600 | +1.63(+5.36%) |
Jan 03, 2019 | 30.34 | 30.90 | 29.49 | 30.39 | 1,380,662 | -0.12(-0.41%) |
Jan 02, 2019 | 29.00 | 30.54 | 28.86 | 30.52 | 2,061,846 | +0.84(+2.81%) |
Dec 31, 2018 | 29.26 | 29.70 | 28.84 | 29.68 | 869,200 | +0.60(+2.06%) |
Dec 28, 2018 | 29.29 | 29.53 | 28.39 | 29.08 | 650,400 | -0.03(-0.10%) |
Dec 27, 2018 | 28.11 | 29.14 | 27.80 | 29.11 | 956,100 | +0.38(+1.31%) |
Dec 26, 2018 | 27.00 | 28.81 | 26.74 | 28.73 | 718,488 | +1.93(+7.20%) |
Dec 24, 2018 | 27.53 | 27.89 | 26.77 | 26.80 | 477,800 | -1.00(-3.61%) |
Dec 21, 2018 | 28.55 | 28.64 | 27.31 | 27.81 | 2,677,000 | -0.75(-2.61%) |
Dec 20, 2018 | 28.98 | 29.77 | 28.34 | 28.55 | 1,059,846 | -0.55(-1.89%) |
Dec 19, 2018 | 29.35 | 30.36 | 29.01 | 29.11 | 1,118,860 | -0.18(-0.60%) |
Dec 18, 2018 | 28.54 | 29.86 | 28.54 | 29.28 | 831,094 | +0.83(+2.92%) |
Dec 17, 2018 | 29.26 | 29.37 | 28.17 | 28.45 | 1,239,304 | -1.00(-3.41%) |
Dec 14, 2018 | 29.85 | 30.36 | 29.28 | 29.45 | 1,065,800 | -0.74(-2.45%) |
Dec 13, 2018 | 31.54 | 31.86 | 30.08 | 30.20 | 1,430,124 | -1.30(-4.13%) |
Dec 12, 2018 | 30.96 | 32.01 | 30.86 | 31.50 | 866,238 | +1.07(+3.53%) |
Dec 11, 2018 | 30.77 | 30.88 | 30.21 | 30.42 | 1,045,224 | +0.22(+0.71%) |
Dec 10, 2018 | 31.33 | 31.71 | 29.91 | 30.20 | 1,141,008 | -1.15(-3.67%) |
Dec 07, 2018 | 31.35 | 31.98 | 30.85 | 31.36 | 3,015,400 | +0.04(+0.13%) |
Dec 06, 2018 | 30.25 | 31.34 | 29.83 | 31.32 | 1,284,114 | +0.57(+1.84%) |
Dec 04, 2018 | 32.48 | 32.55 | 30.66 | 30.75 | 1,159,600 | -1.85(-5.67%) |