Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.71 | 38.83 | 38.29 | 38.30 | 223,013 | -0.36(-0.92%) |
Nov 27, 2019 | 38.53 | 38.93 | 38.37 | 38.66 | 489,350 | +0.27(+0.70%) |
Nov 26, 2019 | 37.69 | 38.54 | 37.42 | 38.39 | 886,835 | +0.78(+2.06%) |
Nov 25, 2019 | 37.16 | 37.92 | 37.08 | 37.62 | 648,467 | +0.46(+1.24%) |
Nov 22, 2019 | 37.16 | 37.24 | 36.81 | 37.16 | 256,096 | +0.09(+0.24%) |
Nov 21, 2019 | 37.13 | 37.24 | 36.88 | 37.07 | 396,370 | -0.03(-0.07%) |
Nov 20, 2019 | 37.29 | 37.42 | 36.86 | 37.09 | 247,878 | -0.33(-0.88%) |
Nov 19, 2019 | 37.25 | 37.51 | 37.10 | 37.42 | 426,218 | +0.17(+0.45%) |
Nov 18, 2019 | 37.45 | 37.54 | 37.05 | 37.25 | 430,856 | -0.23(-0.62%) |
Nov 15, 2019 | 37.60 | 37.71 | 37.35 | 37.48 | 352,174 | -0.12(-0.31%) |
Nov 14, 2019 | 36.84 | 37.63 | 36.69 | 37.60 | 795,932 | +0.76(+2.07%) |
Nov 13, 2019 | 37.09 | 37.34 | 36.83 | 36.84 | 756,810 | -0.31(-0.84%) |
Nov 12, 2019 | 37.23 | 37.37 | 37.01 | 37.15 | 535,536 | -0.01(-0.02%) |
Nov 11, 2019 | 36.65 | 37.57 | 36.53 | 37.16 | 893,119 | +0.55(+1.50%) |
Nov 08, 2019 | 36.60 | 38.10 | 34.96 | 36.61 | 1,215,188 | -0.34(-0.91%) |
Nov 07, 2019 | 36.92 | 36.95 | 36.59 | 36.94 | 499,860 | +0.16(+0.43%) |
Nov 06, 2019 | 36.82 | 36.93 | 36.55 | 36.78 | 460,903 | -0.05(-0.14%) |
Nov 05, 2019 | 36.97 | 37.14 | 36.55 | 36.84 | 444,528 | -0.03(-0.07%) |
Nov 04, 2019 | 36.57 | 37.01 | 36.53 | 36.86 | 526,745 | +0.23(+0.63%) |
Nov 01, 2019 | 36.59 | 36.82 | 36.38 | 36.63 | 429,759 | +0.17(+0.46%) |
Oct 31, 2019 | 36.26 | 36.58 | 36.05 | 36.46 | 433,519 | +0.20(+0.54%) |
Oct 30, 2019 | 36.02 | 36.36 | 35.78 | 36.27 | 403,642 | +0.24(+0.66%) |
Oct 29, 2019 | 35.92 | 36.14 | 35.78 | 36.03 | 261,523 | +0.14(+0.40%) |
Oct 28, 2019 | 35.68 | 36.16 | 35.68 | 35.89 | 305,593 | +0.30(+0.85%) |
Oct 25, 2019 | 35.68 | 36.30 | 35.52 | 35.59 | 404,499 | -0.04(-0.12%) |
Oct 24, 2019 | 35.35 | 35.70 | 35.08 | 35.63 | 538,069 | +0.34(+0.95%) |
Oct 23, 2019 | 35.66 | 35.68 | 35.17 | 35.29 | 286,117 | -0.48(-1.34%) |
Oct 22, 2019 | 35.64 | 36.16 | 35.55 | 35.77 | 382,592 | +0.16(+0.45%) |
Oct 21, 2019 | 35.51 | 35.90 | 35.45 | 35.61 | 325,331 | +0.26(+0.73%) |
Oct 18, 2019 | 35.29 | 35.55 | 35.20 | 35.36 | 248,428 | +0.12(+0.35%) |
Oct 17, 2019 | 35.01 | 35.36 | 34.77 | 35.23 | 588,883 | +0.30(+0.86%) |
Oct 16, 2019 | 34.87 | 35.06 | 34.46 | 34.93 | 489,567 | +0.12(+0.33%) |
Oct 15, 2019 | 35.03 | 35.22 | 34.66 | 34.81 | 347,353 | -0.20(-0.56%) |
Oct 14, 2019 | 34.93 | 35.16 | 34.79 | 35.01 | 557,323 | +0.06(+0.18%) |
Oct 11, 2019 | 35.43 | 35.46 | 34.91 | 34.95 | 441,148 | -0.12(-0.35%) |
Oct 10, 2019 | 34.83 | 35.31 | 34.82 | 35.07 | 383,171 | +0.17(+0.48%) |
Oct 09, 2019 | 35.00 | 35.06 | 34.71 | 34.90 | 266,931 | +0.15(+0.43%) |
Oct 08, 2019 | 34.81 | 35.04 | 34.65 | 34.75 | 300,212 | -0.17(-0.48%) |
Oct 07, 2019 | 34.51 | 34.93 | 34.49 | 34.92 | 532,612 | +0.20(+0.59%) |
Oct 04, 2019 | 34.78 | 35.00 | 34.65 | 34.72 | 671,533 | +0.03(+0.08%) |
Oct 03, 2019 | 34.70 | 34.97 | 34.31 | 34.69 | 412,752 | +0.04(+0.13%) |
Oct 02, 2019 | 34.58 | 34.80 | 34.37 | 34.65 | 346,510 | -0.27(-0.79%) |
Oct 01, 2019 | 35.44 | 35.61 | 34.84 | 34.92 | 399,080 | -0.46(-1.30%) |
Sep 30, 2019 | 35.04 | 35.55 | 35.04 | 35.38 | 339,410 | +0.27(+0.78%) |
Sep 27, 2019 | 34.96 | 35.39 | 34.74 | 35.11 | 456,034 | +0.30(+0.87%) |
Sep 26, 2019 | 34.18 | 34.99 | 34.10 | 34.81 | 238,015 | +0.54(+1.58%) |
Sep 25, 2019 | 34.67 | 34.67 | 34.23 | 34.27 | 294,419 | -0.45(-1.30%) |
Sep 24, 2019 | 34.31 | 34.91 | 34.06 | 34.72 | 326,225 | +0.49(+1.43%) |
Sep 23, 2019 | 33.95 | 34.24 | 33.69 | 34.23 | 375,892 | +0.32(+0.94%) |
Sep 20, 2019 | 33.97 | 34.26 | 33.79 | 33.91 | 393,447 | -0.08(-0.23%) |
Sep 19, 2019 | 33.87 | 34.35 | 33.78 | 33.99 | 200,040 | +0.10(+0.29%) |
Sep 18, 2019 | 34.11 | 34.11 | 33.64 | 33.89 | 177,354 | -0.23(-0.68%) |
Sep 17, 2019 | 33.82 | 34.12 | 33.67 | 34.12 | 204,759 | +0.24(+0.71%) |
Sep 16, 2019 | 33.58 | 33.99 | 33.34 | 33.88 | 238,916 | +0.18(+0.53%) |
Sep 13, 2019 | 33.84 | 33.91 | 33.60 | 33.71 | 224,070 | -0.06(-0.18%) |
Sep 12, 2019 | 33.91 | 34.15 | 33.76 | 33.77 | 242,770 | -0.11(-0.31%) |
Sep 11, 2019 | 34.10 | 34.17 | 33.64 | 33.87 | 583,787 | -0.20(-0.60%) |
Sep 10, 2019 | 34.49 | 34.49 | 33.97 | 34.08 | 456,198 | -0.45(-1.31%) |
Sep 09, 2019 | 34.82 | 34.82 | 34.27 | 34.53 | 361,586 | -0.13(-0.38%) |
Sep 06, 2019 | 34.76 | 35.09 | 34.65 | 34.66 | 383,749 | -0.18(-0.51%) |
Sep 05, 2019 | 35.29 | 35.43 | 34.55 | 34.84 | 606,630 | -0.29(-0.83%) |
Sep 04, 2019 | 35.20 | 35.24 | 34.89 | 35.13 | 198,452 | +0.10(+0.28%) |
Sep 03, 2019 | 34.79 | 35.08 | 34.62 | 35.04 | 252,590 | -0.04(-0.10%) |
Aug 30, 2019 | 35.12 | 35.22 | 34.91 | 35.07 | 161,145 | -0.03(-0.08%) |
Aug 29, 2019 | 35.03 | 35.21 | 34.86 | 35.10 | 279,759 | +0.27(+0.76%) |
Aug 28, 2019 | 34.32 | 34.89 | 34.18 | 34.83 | 342,125 | +0.47(+1.37%) |
Aug 27, 2019 | 34.81 | 34.89 | 34.30 | 34.36 | 311,013 | -0.27(-0.77%) |
Aug 26, 2019 | 34.58 | 34.73 | 34.47 | 34.63 | 232,046 | +0.14(+0.41%) |
Aug 23, 2019 | 34.69 | 34.89 | 34.40 | 34.49 | 347,744 | -0.13(-0.38%) |
Aug 22, 2019 | 34.83 | 34.96 | 34.56 | 34.62 | 221,088 | -0.23(-0.66%) |
Aug 21, 2019 | 34.70 | 35.16 | 34.65 | 34.85 | 305,617 | +0.24(+0.69%) |
Aug 20, 2019 | 34.51 | 34.80 | 34.31 | 34.61 | 275,596 | -0.02(-0.05%) |
Aug 19, 2019 | 34.41 | 35.03 | 34.39 | 34.63 | 461,934 | +0.36(+1.06%) |
Aug 16, 2019 | 33.76 | 34.38 | 33.76 | 34.27 | 426,632 | +0.45(+1.33%) |
Aug 15, 2019 | 33.83 | 33.87 | 33.22 | 33.82 | 620,879 | +0.04(+0.10%) |
Aug 14, 2019 | 33.55 | 33.83 | 33.38 | 33.78 | 715,477 | -0.04(-0.13%) |
Aug 13, 2019 | 33.70 | 33.94 | 33.48 | 33.83 | 730,237 | +0.03(+0.08%) |
Aug 12, 2019 | 32.97 | 34.18 | 32.97 | 33.80 | 1,257,891 | +0.89(+2.71%) |
Aug 09, 2019 | 32.06 | 33.47 | 31.94 | 32.91 | 1,415,346 | +1.59(+5.07%) |
Aug 08, 2019 | 31.00 | 31.52 | 30.99 | 31.32 | 1,017,849 | +0.31(+1.00%) |
Aug 07, 2019 | 31.06 | 31.17 | 30.64 | 31.01 | 445,714 | -0.26(-0.82%) |
Aug 06, 2019 | 30.70 | 31.36 | 30.70 | 31.27 | 309,323 | +0.61(+1.99%) |
Aug 05, 2019 | 30.93 | 31.12 | 30.43 | 30.66 | 257,020 | -0.68(-2.17%) |
Aug 02, 2019 | 31.48 | 31.54 | 31.16 | 31.34 | 172,738 | -0.21(-0.67%) |
Aug 01, 2019 | 31.84 | 31.89 | 31.37 | 31.55 | 212,229 | -0.29(-0.91%) |
Jul 31, 2019 | 31.75 | 32.03 | 31.65 | 31.84 | 367,404 | +0.11(+0.36%) |
Jul 30, 2019 | 31.16 | 31.76 | 31.16 | 31.73 | 348,085 | +0.36(+1.15%) |
Jul 29, 2019 | 31.17 | 31.43 | 30.98 | 31.36 | 262,435 | +0.19(+0.62%) |
Jul 26, 2019 | 31.11 | 31.31 | 30.88 | 31.17 | 225,557 | -0.06(-0.20%) |
Jul 25, 2019 | 31.33 | 31.49 | 31.17 | 31.23 | 156,851 | -0.11(-0.37%) |
Jul 24, 2019 | 31.23 | 31.36 | 30.98 | 31.35 | 308,439 | +0.04(+0.11%) |
Jul 23, 2019 | 31.38 | 31.51 | 31.07 | 31.31 | 431,186 | +0.01(+0.03%) |
Jul 22, 2019 | 31.98 | 32.03 | 31.29 | 31.30 | 362,579 | -0.62(-1.93%) |
Jul 19, 2019 | 31.98 | 32.04 | 31.82 | 31.92 | 838,871 | -0.02(-0.06%) |
Jul 18, 2019 | 31.72 | 31.96 | 31.52 | 31.94 | 752,174 | +0.27(+0.86%) |
Jul 17, 2019 | 31.67 | 31.88 | 31.54 | 31.66 | 732,603 | -0.01(-0.03%) |
Jul 16, 2019 | 31.05 | 31.87 | 31.01 | 31.67 | 1,122,060 | +0.58(+1.87%) |
Jul 15, 2019 | 30.38 | 31.18 | 30.38 | 31.09 | 455,615 | +0.76(+2.50%) |
Jul 12, 2019 | 29.92 | 30.45 | 29.90 | 30.33 | 796,366 | +0.51(+1.72%) |
Jul 11, 2019 | 29.64 | 29.92 | 29.62 | 29.82 | 394,409 | +0.21(+0.71%) |
Jul 10, 2019 | 29.73 | 29.86 | 29.54 | 29.61 | 317,082 | -0.05(-0.18%) |
Jul 09, 2019 | 29.71 | 29.78 | 29.48 | 29.66 | 265,334 | +0.03(+0.09%) |
Jul 08, 2019 | 29.72 | 29.80 | 29.57 | 29.64 | 186,422 | -0.15(-0.50%) |
Jul 05, 2019 | 29.76 | 29.93 | 29.50 | 29.79 | 350,464 | +0.02(+0.06%) |
Jul 03, 2019 | 29.67 | 29.83 | 29.64 | 29.77 | 92,263 | +0.17(+0.57%) |
Jul 02, 2019 | 29.82 | 29.82 | 29.25 | 29.60 | 337,826 | -0.08(-0.27%) |
Jul 01, 2019 | 29.61 | 29.91 | 29.37 | 29.68 | 215,872 | +0.37(+1.26%) |
Jun 28, 2019 | 29.46 | 29.68 | 29.26 | 29.31 | 406,797 | -0.03(-0.09%) |
Jun 27, 2019 | 29.56 | 29.72 | 29.24 | 29.34 | 379,913 | -0.20(-0.69%) |
Jun 26, 2019 | 29.82 | 30.20 | 29.49 | 29.54 | 277,814 | -0.27(-0.92%) |
Jun 25, 2019 | 30.60 | 30.60 | 29.39 | 29.81 | 526,854 | -0.72(-2.37%) |
Jun 24, 2019 | 31.07 | 31.49 | 30.50 | 30.53 | 333,759 | -1.26(-3.97%) |
Jun 21, 2019 | 31.68 | 31.91 | 31.58 | 31.80 | 203,795 | +0.12(+0.39%) |
Jun 20, 2019 | 32.22 | 32.28 | 31.66 | 31.67 | 244,171 | -0.32(-0.99%) |
Jun 19, 2019 | 31.51 | 32.02 | 31.51 | 31.99 | 208,914 | +0.33(+1.03%) |
Jun 18, 2019 | 31.66 | 31.97 | 31.56 | 31.66 | 176,600 | +0.05(+0.17%) |
Jun 17, 2019 | 31.57 | 32.05 | 31.56 | 31.61 | 357,937 | +0.17(+0.53%) |
Jun 14, 2019 | 30.87 | 31.51 | 30.83 | 31.44 | 257,974 | +0.54(+1.74%) |
Jun 13, 2019 | 30.83 | 31.20 | 30.71 | 30.91 | 276,688 | +0.10(+0.32%) |
Jun 12, 2019 | 30.53 | 30.98 | 30.39 | 30.81 | 281,179 | +0.27(+0.90%) |
Jun 11, 2019 | 30.58 | 30.76 | 30.46 | 30.53 | 210,180 | -0.02(-0.06%) |
Jun 10, 2019 | 30.37 | 30.64 | 30.23 | 30.55 | 174,880 | +0.30(+0.99%) |
Jun 07, 2019 | 29.93 | 30.47 | 29.86 | 30.25 | 177,045 | +0.41(+1.39%) |
Jun 06, 2019 | 29.84 | 29.90 | 29.62 | 29.84 | 169,770 | +0.03(+0.09%) |
Jun 05, 2019 | 29.29 | 29.81 | 29.26 | 29.81 | 239,714 | +0.49(+1.65%) |
Jun 04, 2019 | 29.45 | 29.57 | 29.27 | 29.33 | 293,811 | -0.04(-0.15%) |
Jun 03, 2019 | 29.22 | 29.64 | 29.22 | 29.37 | 272,907 | -0.07(-0.24%) |
May 31, 2019 | 29.07 | 29.44 | 29.01 | 29.44 | 255,707 | +0.20(+0.69%) |
May 30, 2019 | 29.11 | 29.41 | 29.03 | 29.24 | 221,794 | +0.13(+0.45%) |
May 29, 2019 | 29.42 | 29.51 | 29.11 | 29.11 | 186,451 | -0.41(-1.40%) |
May 28, 2019 | 29.65 | 29.97 | 29.41 | 29.52 | 218,182 | -0.15(-0.51%) |
May 24, 2019 | 29.72 | 30.01 | 29.64 | 29.67 | 190,186 | +0.18(+0.60%) |
May 23, 2019 | 29.48 | 29.82 | 29.37 | 29.49 | 283,591 | -0.08(-0.27%) |
May 22, 2019 | 29.45 | 29.68 | 29.38 | 29.57 | 232,830 | -0.02(-0.06%) |
May 21, 2019 | 29.61 | 29.74 | 29.49 | 29.59 | 222,241 | +0.17(+0.57%) |
May 20, 2019 | 29.00 | 29.57 | 29.00 | 29.42 | 162,738 | +0.08(+0.27%) |
May 17, 2019 | 29.21 | 29.54 | 29.04 | 29.35 | 169,333 | +0.00(+0.00%) |
May 16, 2019 | 29.03 | 29.54 | 29.00 | 29.35 | 170,598 | +0.41(+1.43%) |
May 15, 2019 | 28.95 | 29.12 | 28.89 | 28.93 | 286,346 | -0.23(-0.78%) |
May 14, 2019 | 28.56 | 29.37 | 28.38 | 29.16 | 409,086 | +0.75(+2.66%) |
May 13, 2019 | 28.82 | 29.36 | 28.38 | 28.41 | 548,004 | -1.03(-3.49%) |
May 10, 2019 | 29.99 | 29.99 | 27.94 | 29.43 | 1,734,240 | -0.94(-3.09%) |
May 09, 2019 | 30.29 | 30.55 | 30.07 | 30.37 | 286,370 | +0.02(+0.06%) |
May 08, 2019 | 30.32 | 30.64 | 30.12 | 30.35 | 410,590 | +0.04(+0.12%) |
May 07, 2019 | 30.21 | 30.63 | 30.18 | 30.32 | 463,857 | -0.07(-0.23%) |
May 06, 2019 | 30.14 | 30.52 | 30.10 | 30.39 | 171,766 | -0.08(-0.26%) |
May 03, 2019 | 30.46 | 30.54 | 30.24 | 30.47 | 111,331 | +0.16(+0.52%) |
May 02, 2019 | 30.25 | 30.47 | 30.08 | 30.31 | 150,304 | -0.03(-0.09%) |
May 01, 2019 | 30.51 | 30.57 | 30.20 | 30.34 | 199,447 | -0.19(-0.63%) |
Apr 30, 2019 | 30.35 | 30.62 | 30.17 | 30.53 | 150,755 | +0.17(+0.55%) |
Apr 29, 2019 | 30.44 | 30.51 | 30.17 | 30.36 | 174,711 | +0.11(+0.35%) |
Apr 26, 2019 | 30.05 | 30.34 | 30.05 | 30.26 | 103,126 | +0.15(+0.50%) |
Apr 25, 2019 | 30.57 | 30.57 | 30.01 | 30.11 | 152,832 | -0.50(-1.63%) |
Apr 24, 2019 | 30.44 | 30.71 | 30.34 | 30.61 | 211,387 | +0.25(+0.81%) |
Apr 23, 2019 | 30.07 | 30.50 | 30.04 | 30.36 | 195,032 | +0.31(+1.02%) |
Apr 22, 2019 | 30.43 | 30.50 | 30.02 | 30.06 | 126,001 | -0.54(-1.75%) |
Apr 18, 2019 | 30.31 | 30.77 | 30.26 | 30.59 | 242,148 | +0.20(+0.66%) |
Apr 17, 2019 | 29.94 | 30.50 | 29.94 | 30.39 | 223,618 | +0.54(+1.79%) |
Apr 16, 2019 | 29.85 | 30.04 | 29.81 | 29.85 | 190,515 | -0.07(-0.23%) |
Apr 15, 2019 | 30.16 | 30.26 | 29.87 | 29.92 | 178,345 | -0.20(-0.67%) |
Apr 12, 2019 | 29.75 | 30.14 | 29.59 | 30.13 | 196,909 | +0.53(+1.78%) |
Apr 11, 2019 | 29.70 | 29.81 | 29.52 | 29.60 | 176,563 | -0.17(-0.56%) |
Apr 10, 2019 | 29.71 | 30.00 | 29.71 | 29.77 | 205,168 | -0.01(-0.03%) |
Apr 09, 2019 | 29.94 | 30.14 | 29.64 | 29.78 | 250,879 | -0.29(-0.96%) |
Apr 08, 2019 | 30.00 | 30.15 | 29.86 | 30.07 | 229,854 | +0.00(+0.00%) |
Apr 05, 2019 | 30.08 | 30.19 | 29.94 | 30.07 | 118,510 | -0.02(-0.06%) |
Apr 04, 2019 | 30.00 | 30.18 | 29.93 | 30.08 | 214,368 | -0.08(-0.26%) |
Apr 03, 2019 | 30.38 | 30.63 | 30.10 | 30.16 | 233,493 | -0.12(-0.41%) |
Apr 02, 2019 | 30.32 | 30.36 | 29.95 | 30.28 | 207,784 | -0.04(-0.14%) |
Apr 01, 2019 | 30.07 | 30.34 | 29.94 | 30.33 | 393,828 | +0.49(+1.65%) |
Mar 29, 2019 | 29.78 | 30.04 | 29.69 | 29.84 | 257,646 | +0.20(+0.68%) |
Mar 28, 2019 | 29.42 | 29.66 | 29.35 | 29.64 | 192,051 | +0.29(+0.99%) |
Mar 27, 2019 | 29.32 | 29.50 | 29.21 | 29.35 | 241,500 | +0.03(+0.09%) |
Mar 26, 2019 | 29.14 | 29.39 | 28.90 | 29.32 | 380,220 | +0.31(+1.06%) |
Mar 25, 2019 | 29.17 | 29.27 | 28.95 | 29.01 | 308,173 | -0.25(-0.87%) |
Mar 22, 2019 | 29.64 | 29.65 | 29.18 | 29.27 | 366,242 | -0.41(-1.39%) |
Mar 21, 2019 | 29.68 | 29.78 | 29.58 | 29.68 | 355,367 | -0.01(-0.03%) |
Mar 20, 2019 | 29.96 | 29.96 | 29.53 | 29.69 | 215,663 | -0.22(-0.73%) |
Mar 19, 2019 | 29.81 | 30.22 | 29.80 | 29.91 | 442,525 | +0.14(+0.47%) |
Mar 18, 2019 | 29.72 | 29.91 | 29.59 | 29.77 | 260,948 | +0.05(+0.18%) |
Mar 15, 2019 | 29.84 | 30.14 | 29.71 | 29.71 | 405,784 | -0.13(-0.44%) |
Mar 14, 2019 | 29.65 | 29.85 | 29.49 | 29.85 | 382,717 | +0.11(+0.38%) |
Mar 13, 2019 | 29.42 | 29.85 | 29.42 | 29.73 | 373,321 | +0.32(+1.10%) |
Mar 12, 2019 | 29.70 | 29.70 | 29.36 | 29.41 | 311,081 | -0.23(-0.77%) |
Mar 11, 2019 | 29.61 | 29.71 | 29.13 | 29.64 | 404,864 | -0.02(-0.06%) |
Mar 08, 2019 | 29.58 | 29.69 | 29.42 | 29.65 | 485,322 | +0.00(+0.00%) |
Mar 07, 2019 | 29.81 | 29.95 | 29.56 | 29.65 | 474,700 | -0.26(-0.88%) |
Mar 06, 2019 | 30.35 | 30.48 | 29.83 | 29.92 | 360,221 | -0.48(-1.59%) |
Mar 05, 2019 | 30.62 | 30.82 | 30.39 | 30.40 | 433,859 | -0.31(-1.00%) |
Mar 04, 2019 | 32.42 | 32.42 | 30.64 | 30.71 | 603,230 | -1.70(-5.25%) |
Mar 01, 2019 | 31.69 | 32.57 | 31.34 | 32.41 | 931,560 | -0.50(-1.52%) |
Feb 28, 2019 | 32.79 | 33.26 | 32.50 | 32.91 | 810,926 | +0.11(+0.35%) |
Feb 27, 2019 | 32.37 | 32.93 | 32.25 | 32.79 | 708,327 | +0.39(+1.19%) |
Feb 26, 2019 | 32.30 | 32.63 | 32.21 | 32.41 | 489,970 | +0.12(+0.38%) |
Feb 25, 2019 | 32.60 | 32.60 | 32.16 | 32.29 | 623,869 | -0.20(-0.62%) |
Feb 22, 2019 | 32.22 | 32.53 | 32.00 | 32.49 | 329,436 | +0.44(+1.37%) |
Feb 21, 2019 | 32.05 | 32.30 | 31.98 | 32.05 | 270,933 | -0.06(-0.19%) |
Feb 20, 2019 | 31.90 | 32.25 | 31.87 | 32.11 | 441,062 | +0.10(+0.30%) |
Feb 19, 2019 | 32.07 | 32.22 | 31.95 | 32.01 | 301,845 | -0.14(-0.44%) |
Feb 15, 2019 | 31.94 | 32.25 | 31.93 | 32.15 | 370,458 | +0.28(+0.88%) |
Feb 14, 2019 | 31.59 | 32.01 | 31.34 | 31.87 | 302,110 | +0.34(+1.09%) |
Feb 13, 2019 | 31.93 | 31.93 | 31.42 | 31.53 | 291,964 | -0.23(-0.72%) |
Feb 12, 2019 | 31.68 | 31.81 | 31.57 | 31.76 | 220,798 | +0.16(+0.50%) |
Feb 11, 2019 | 31.70 | 31.93 | 31.47 | 31.60 | 462,995 | -0.10(-0.30%) |
Feb 08, 2019 | 31.65 | 31.81 | 31.45 | 31.70 | 261,685 | -0.06(-0.19%) |
Feb 07, 2019 | 31.91 | 32.07 | 31.74 | 31.76 | 256,870 | -0.30(-0.93%) |
Feb 06, 2019 | 32.17 | 32.22 | 31.96 | 32.05 | 343,964 | -0.09(-0.27%) |
Feb 05, 2019 | 31.79 | 32.26 | 31.72 | 32.14 | 490,288 | +0.36(+1.13%) |
Feb 04, 2019 | 31.93 | 32.47 | 31.56 | 31.78 | 503,426 | +0.23(+0.72%) |
Feb 01, 2019 | 31.40 | 31.73 | 31.40 | 31.56 | 351,586 | +0.16(+0.50%) |
Jan 31, 2019 | 31.44 | 31.57 | 31.25 | 31.40 | 281,573 | +0.00(+0.00%) |
Jan 30, 2019 | 31.53 | 31.60 | 31.02 | 31.40 | 356,227 | +0.01(+0.03%) |
Jan 29, 2019 | 31.64 | 31.73 | 31.36 | 31.39 | 245,753 | -0.23(-0.72%) |
Jan 28, 2019 | 31.52 | 31.67 | 31.34 | 31.62 | 382,753 | -0.02(-0.06%) |
Jan 25, 2019 | 31.51 | 31.74 | 31.30 | 31.64 | 255,501 | +0.32(+1.03%) |
Jan 24, 2019 | 31.47 | 31.83 | 31.26 | 31.31 | 274,707 | -0.13(-0.42%) |
Jan 23, 2019 | 31.73 | 31.97 | 31.38 | 31.44 | 372,609 | -0.24(-0.74%) |
Jan 22, 2019 | 31.54 | 31.92 | 31.50 | 31.68 | 519,809 | +0.03(+0.08%) |
Jan 18, 2019 | 31.17 | 31.94 | 31.09 | 31.65 | 1,175,122 | +0.53(+1.71%) |
Jan 17, 2019 | 30.67 | 31.43 | 30.67 | 31.12 | 929,702 | +0.45(+1.48%) |
Jan 16, 2019 | 30.57 | 30.91 | 30.47 | 30.67 | 962,640 | +0.11(+0.37%) |
Jan 15, 2019 | 30.33 | 30.81 | 30.33 | 30.55 | 458,345 | +0.12(+0.40%) |
Jan 14, 2019 | 30.31 | 30.58 | 30.20 | 30.43 | 615,107 | +0.04(+0.14%) |
Jan 11, 2019 | 30.37 | 30.93 | 30.37 | 30.39 | 729,741 | -0.07(-0.23%) |
Jan 10, 2019 | 30.28 | 30.74 | 29.95 | 30.46 | 878,293 | +0.20(+0.66%) |
Jan 09, 2019 | 30.11 | 30.54 | 30.11 | 30.26 | 687,788 | +0.00(+0.00%) |
Jan 08, 2019 | 30.30 | 30.75 | 30.14 | 30.26 | 831,400 | -0.01(-0.03%) |
Jan 07, 2019 | 29.89 | 30.56 | 29.77 | 30.26 | 1,197,471 | +0.46(+1.55%) |
Jan 04, 2019 | 29.64 | 30.01 | 29.30 | 29.80 | 698,820 | +0.55(+1.88%) |
Jan 03, 2019 | 28.64 | 29.54 | 28.60 | 29.25 | 1,240,496 | +0.48(+1.67%) |
Jan 02, 2019 | 28.23 | 28.82 | 27.90 | 28.77 | 297,961 | +0.20(+0.70%) |
Dec 31, 2018 | 28.37 | 28.90 | 28.33 | 28.57 | 544,099 | +0.19(+0.68%) |
Dec 28, 2018 | 28.46 | 28.75 | 28.03 | 28.38 | 372,085 | +0.11(+0.40%) |
Dec 27, 2018 | 27.83 | 28.27 | 27.58 | 28.27 | 245,341 | -0.06(-0.22%) |
Dec 26, 2018 | 27.29 | 28.35 | 26.86 | 28.33 | 240,648 | +1.10(+4.04%) |
Dec 24, 2018 | 27.30 | 27.36 | 26.91 | 27.23 | 143,383 | -0.18(-0.67%) |
Dec 21, 2018 | 28.02 | 28.17 | 27.37 | 27.41 | 559,102 | -0.58(-2.06%) |
Dec 20, 2018 | 27.88 | 28.18 | 27.69 | 27.99 | 557,073 | -0.12(-0.43%) |
Dec 19, 2018 | 27.98 | 28.71 | 27.92 | 28.11 | 404,413 | +0.16(+0.56%) |
Dec 18, 2018 | 27.97 | 28.26 | 27.75 | 27.95 | 536,696 | +0.16(+0.57%) |
Dec 17, 2018 | 27.97 | 28.05 | 27.54 | 27.79 | 344,092 | -0.26(-0.93%) |
Dec 14, 2018 | 28.03 | 28.52 | 27.80 | 28.06 | 295,011 | -0.22(-0.77%) |
Dec 13, 2018 | 28.61 | 28.89 | 28.23 | 28.27 | 351,929 | -0.26(-0.92%) |
Dec 12, 2018 | 28.82 | 29.22 | 28.50 | 28.54 | 483,928 | -0.17(-0.58%) |
Dec 11, 2018 | 29.23 | 29.41 | 28.50 | 28.70 | 359,078 | -0.30(-1.02%) |
Dec 10, 2018 | 29.13 | 29.45 | 28.92 | 29.00 | 446,188 | -0.06(-0.21%) |
Dec 07, 2018 | 29.03 | 29.73 | 28.96 | 29.06 | 498,748 | +0.00(+0.00%) |
Dec 06, 2018 | 28.74 | 29.11 | 28.45 | 29.06 | 543,213 | -0.09(-0.30%) |
Dec 04, 2018 | 30.08 | 30.23 | 29.13 | 29.15 | 460,154 | -0.88(-2.94%) |