Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 41.46 | 41.60 | 40.98 | 41.05 | 41,397 | -0.58(-1.40%) |
Nov 27, 2019 | 41.93 | 42.02 | 41.29 | 41.63 | 61,537 | -0.17(-0.41%) |
Nov 26, 2019 | 41.49 | 42.14 | 41.18 | 41.80 | 105,258 | +0.38(+0.91%) |
Nov 25, 2019 | 40.42 | 41.78 | 40.42 | 41.43 | 79,595 | +1.19(+2.95%) |
Nov 22, 2019 | 40.43 | 40.43 | 39.68 | 40.24 | 60,194 | -0.13(-0.31%) |
Nov 21, 2019 | 40.82 | 40.82 | 40.02 | 40.36 | 54,669 | -0.46(-1.12%) |
Nov 20, 2019 | 40.87 | 41.27 | 40.31 | 40.82 | 131,864 | -0.18(-0.44%) |
Nov 19, 2019 | 40.53 | 41.30 | 40.31 | 41.00 | 74,342 | +0.70(+1.73%) |
Nov 18, 2019 | 40.04 | 40.50 | 40.04 | 40.30 | 109,375 | +0.13(+0.31%) |
Nov 15, 2019 | 39.19 | 40.26 | 39.19 | 40.17 | 93,313 | +1.16(+2.98%) |
Nov 14, 2019 | 38.83 | 39.11 | 38.57 | 39.01 | 148,541 | +0.16(+0.41%) |
Nov 13, 2019 | 38.94 | 39.37 | 38.66 | 38.85 | 84,929 | -0.27(-0.69%) |
Nov 12, 2019 | 38.76 | 39.25 | 38.73 | 39.12 | 132,647 | +0.51(+1.32%) |
Nov 11, 2019 | 40.61 | 41.41 | 38.47 | 38.61 | 133,518 | -2.34(-5.72%) |
Nov 08, 2019 | 41.28 | 42.13 | 40.72 | 40.95 | 74,404 | -0.23(-0.56%) |
Nov 07, 2019 | 43.71 | 44.36 | 40.81 | 41.18 | 127,228 | -2.10(-4.85%) |
Nov 06, 2019 | 43.66 | 44.88 | 43.03 | 43.28 | 202,233 | +0.88(+2.09%) |
Nov 05, 2019 | 41.69 | 42.67 | 41.61 | 42.40 | 89,681 | +0.83(+2.00%) |
Nov 04, 2019 | 43.14 | 43.14 | 41.39 | 41.57 | 98,888 | -1.30(-3.04%) |
Nov 01, 2019 | 42.55 | 43.41 | 42.55 | 42.87 | 83,802 | +0.54(+1.27%) |
Oct 31, 2019 | 42.68 | 42.76 | 41.83 | 42.34 | 94,595 | -0.35(-0.82%) |
Oct 30, 2019 | 43.30 | 43.30 | 41.82 | 42.69 | 56,121 | -0.48(-1.12%) |
Oct 29, 2019 | 42.98 | 43.59 | 42.95 | 43.17 | 87,398 | +0.43(+1.00%) |
Oct 28, 2019 | 42.68 | 42.95 | 42.27 | 42.74 | 66,989 | +0.24(+0.57%) |
Oct 25, 2019 | 42.80 | 43.30 | 42.46 | 42.50 | 50,013 | -0.44(-1.02%) |
Oct 24, 2019 | 41.85 | 43.02 | 41.83 | 42.94 | 68,046 | +1.33(+3.20%) |
Oct 23, 2019 | 41.89 | 41.89 | 41.08 | 41.60 | 87,828 | -0.21(-0.49%) |
Oct 22, 2019 | 42.30 | 42.40 | 41.81 | 41.81 | 67,720 | -0.70(-1.64%) |
Oct 21, 2019 | 42.11 | 42.65 | 41.65 | 42.51 | 79,445 | +0.72(+1.73%) |
Oct 18, 2019 | 41.74 | 41.99 | 41.42 | 41.78 | 97,788 | -0.15(-0.36%) |
Oct 17, 2019 | 41.11 | 42.05 | 41.10 | 41.94 | 117,228 | +0.84(+2.04%) |
Oct 16, 2019 | 41.03 | 41.18 | 40.17 | 41.10 | 103,533 | -0.04(-0.09%) |
Oct 15, 2019 | 40.58 | 41.18 | 40.47 | 41.13 | 115,749 | +0.70(+1.72%) |
Oct 14, 2019 | 40.76 | 40.78 | 40.05 | 40.43 | 158,472 | -0.23(-0.57%) |
Oct 11, 2019 | 41.12 | 41.70 | 40.61 | 40.67 | 171,745 | -0.09(-0.22%) |
Oct 10, 2019 | 41.46 | 41.65 | 40.17 | 40.76 | 114,586 | -0.71(-1.70%) |
Oct 09, 2019 | 41.54 | 42.01 | 41.34 | 41.46 | 45,918 | +0.17(+0.41%) |
Oct 08, 2019 | 42.53 | 42.74 | 41.20 | 41.29 | 73,792 | -1.44(-3.37%) |
Oct 07, 2019 | 43.16 | 43.22 | 42.55 | 42.73 | 253,223 | -0.60(-1.38%) |
Oct 04, 2019 | 42.78 | 43.67 | 42.76 | 43.33 | 60,194 | +0.65(+1.53%) |
Oct 03, 2019 | 42.11 | 43.02 | 41.65 | 42.68 | 59,682 | +0.50(+1.19%) |
Oct 02, 2019 | 41.88 | 42.30 | 41.20 | 42.18 | 85,586 | +0.07(+0.17%) |
Oct 01, 2019 | 43.04 | 43.29 | 42.03 | 42.11 | 59,345 | -0.69(-1.61%) |
Sep 30, 2019 | 42.79 | 43.34 | 42.66 | 42.79 | 112,244 | +0.10(+0.23%) |
Sep 27, 2019 | 42.87 | 43.09 | 42.29 | 42.70 | 70,488 | -0.12(-0.27%) |
Sep 26, 2019 | 43.09 | 43.24 | 42.35 | 42.81 | 81,070 | -0.39(-0.90%) |
Sep 25, 2019 | 43.26 | 43.37 | 42.53 | 43.20 | 86,588 | -0.15(-0.35%) |
Sep 24, 2019 | 43.99 | 44.39 | 43.26 | 43.35 | 75,752 | -0.52(-1.19%) |
Sep 23, 2019 | 43.96 | 44.30 | 43.51 | 43.88 | 72,307 | -0.15(-0.34%) |
Sep 20, 2019 | 44.39 | 44.79 | 43.57 | 44.03 | 185,732 | -0.24(-0.54%) |
Sep 19, 2019 | 44.06 | 44.45 | 43.73 | 44.27 | 125,719 | +0.28(+0.65%) |
Sep 18, 2019 | 43.73 | 44.21 | 43.18 | 43.98 | 96,246 | +0.40(+0.92%) |
Sep 17, 2019 | 42.39 | 43.65 | 42.35 | 43.58 | 83,182 | +1.22(+2.87%) |
Sep 16, 2019 | 41.84 | 43.02 | 41.75 | 42.37 | 106,813 | +0.38(+0.91%) |
Sep 13, 2019 | 42.11 | 42.76 | 41.84 | 41.99 | 55,303 | +0.10(+0.23%) |
Sep 12, 2019 | 40.54 | 42.13 | 40.54 | 41.89 | 89,886 | +1.18(+2.90%) |
Sep 11, 2019 | 40.71 | 40.92 | 40.30 | 40.71 | 120,594 | +0.20(+0.50%) |
Sep 10, 2019 | 41.86 | 42.50 | 40.49 | 40.50 | 180,291 | -1.64(-3.90%) |
Sep 09, 2019 | 42.16 | 42.70 | 41.52 | 42.15 | 74,971 | +0.03(+0.06%) |
Sep 06, 2019 | 42.54 | 42.74 | 42.02 | 42.12 | 66,566 | -0.46(-1.08%) |
Sep 05, 2019 | 42.16 | 43.02 | 42.16 | 42.58 | 80,476 | +0.74(+1.76%) |
Sep 04, 2019 | 41.52 | 42.01 | 41.34 | 41.84 | 45,221 | +0.58(+1.40%) |
Sep 03, 2019 | 41.36 | 41.86 | 41.17 | 41.27 | 67,488 | -0.38(-0.92%) |
Aug 30, 2019 | 41.33 | 41.73 | 40.80 | 41.65 | 65,102 | +0.48(+1.16%) |
Aug 29, 2019 | 41.71 | 41.71 | 41.10 | 41.17 | 76,510 | -0.07(-0.17%) |
Aug 28, 2019 | 40.98 | 41.86 | 40.70 | 41.24 | 90,381 | +0.12(+0.28%) |
Aug 27, 2019 | 40.96 | 41.27 | 40.56 | 41.12 | 113,204 | +0.47(+1.16%) |
Aug 26, 2019 | 40.91 | 40.91 | 40.34 | 40.65 | 66,248 | +0.21(+0.53%) |
Aug 23, 2019 | 41.44 | 41.92 | 40.25 | 40.44 | 109,029 | -1.53(-3.64%) |
Aug 22, 2019 | 42.78 | 42.98 | 41.68 | 41.97 | 103,134 | -0.67(-1.56%) |
Aug 21, 2019 | 43.09 | 43.63 | 42.20 | 42.63 | 89,291 | -0.43(-0.99%) |
Aug 20, 2019 | 42.10 | 43.48 | 42.10 | 43.06 | 169,776 | +0.77(+1.83%) |
Aug 19, 2019 | 42.29 | 43.04 | 42.23 | 42.29 | 157,001 | +0.42(+1.00%) |
Aug 16, 2019 | 41.39 | 42.16 | 41.39 | 41.87 | 68,931 | +0.60(+1.46%) |
Aug 15, 2019 | 41.12 | 41.44 | 40.84 | 41.27 | 64,605 | -0.03(-0.06%) |
Aug 14, 2019 | 40.31 | 41.52 | 40.31 | 41.29 | 81,052 | +0.58(+1.42%) |
Aug 13, 2019 | 41.25 | 42.07 | 40.67 | 40.72 | 92,812 | -0.80(-1.92%) |
Aug 12, 2019 | 40.45 | 41.54 | 40.02 | 41.52 | 84,487 | +0.91(+2.25%) |
Aug 09, 2019 | 41.19 | 41.41 | 39.85 | 40.60 | 99,793 | -0.87(-2.10%) |
Aug 08, 2019 | 43.24 | 44.25 | 40.16 | 41.47 | 283,506 | +1.59(+3.98%) |
Aug 07, 2019 | 38.95 | 40.19 | 38.83 | 39.88 | 58,804 | +0.41(+1.03%) |
Aug 06, 2019 | 39.14 | 40.12 | 38.96 | 39.47 | 63,421 | +0.63(+1.62%) |
Aug 05, 2019 | 40.12 | 40.44 | 38.21 | 38.84 | 175,757 | -2.13(-5.20%) |
Aug 02, 2019 | 41.54 | 41.90 | 40.57 | 40.97 | 123,897 | -0.70(-1.68%) |
Aug 01, 2019 | 41.75 | 42.47 | 41.54 | 41.67 | 109,976 | +0.02(+0.04%) |
Jul 31, 2019 | 42.38 | 42.75 | 41.29 | 41.66 | 95,033 | -0.63(-1.49%) |
Jul 30, 2019 | 42.14 | 42.68 | 42.00 | 42.29 | 62,930 | -0.13(-0.31%) |
Jul 29, 2019 | 42.58 | 43.33 | 42.15 | 42.42 | 48,774 | -0.16(-0.38%) |
Jul 26, 2019 | 41.97 | 42.78 | 41.96 | 42.58 | 54,289 | +0.71(+1.70%) |
Jul 25, 2019 | 42.22 | 42.33 | 41.54 | 41.87 | 59,891 | -0.47(-1.11%) |
Jul 24, 2019 | 41.35 | 42.41 | 41.14 | 42.34 | 58,884 | +0.88(+2.12%) |
Jul 23, 2019 | 41.91 | 41.92 | 41.06 | 41.46 | 126,978 | -0.57(-1.35%) |
Jul 22, 2019 | 42.12 | 42.34 | 41.77 | 42.03 | 89,200 | +0.09(+0.21%) |
Jul 19, 2019 | 41.38 | 42.31 | 41.27 | 41.94 | 194,631 | +0.53(+1.29%) |
Jul 18, 2019 | 40.67 | 41.59 | 40.67 | 41.41 | 103,427 | +0.67(+1.66%) |
Jul 17, 2019 | 40.49 | 40.96 | 40.41 | 40.73 | 102,128 | +0.16(+0.39%) |
Jul 16, 2019 | 40.62 | 40.92 | 40.36 | 40.57 | 72,883 | -0.02(-0.04%) |
Jul 15, 2019 | 41.08 | 41.42 | 40.25 | 40.59 | 58,000 | -0.46(-1.12%) |
Jul 12, 2019 | 40.18 | 41.05 | 39.87 | 41.05 | 75,689 | +0.87(+2.17%) |
Jul 11, 2019 | 40.86 | 40.97 | 39.71 | 40.18 | 96,575 | -0.61(-1.50%) |
Jul 10, 2019 | 40.08 | 40.90 | 39.93 | 40.80 | 85,787 | +0.91(+2.29%) |
Jul 09, 2019 | 39.47 | 40.04 | 39.37 | 39.88 | 84,921 | +0.16(+0.40%) |
Jul 08, 2019 | 40.00 | 40.30 | 39.70 | 39.72 | 76,291 | -0.50(-1.24%) |
Jul 05, 2019 | 39.52 | 40.29 | 39.08 | 40.22 | 74,563 | +0.23(+0.58%) |
Jul 03, 2019 | 40.37 | 40.45 | 39.79 | 39.99 | 78,055 | -0.54(-1.34%) |
Jul 02, 2019 | 40.75 | 41.32 | 40.05 | 40.53 | 72,685 | -0.41(-1.00%) |
Jul 01, 2019 | 41.91 | 42.14 | 40.29 | 40.94 | 112,183 | -0.43(-1.03%) |
Jun 28, 2019 | 40.65 | 41.48 | 40.51 | 41.36 | 186,183 | +0.71(+1.75%) |
Jun 27, 2019 | 39.96 | 40.90 | 39.82 | 40.65 | 60,367 | +0.75(+1.89%) |
Jun 26, 2019 | 39.99 | 40.29 | 39.48 | 39.90 | 71,472 | +0.11(+0.27%) |
Jun 25, 2019 | 39.70 | 39.93 | 39.22 | 39.79 | 76,781 | +0.08(+0.20%) |
Jun 24, 2019 | 40.33 | 40.51 | 39.54 | 39.71 | 63,553 | -0.69(-1.71%) |
Jun 21, 2019 | 40.01 | 40.56 | 39.24 | 40.41 | 181,340 | +0.16(+0.40%) |
Jun 20, 2019 | 40.71 | 41.11 | 40.23 | 40.25 | 44,973 | -0.08(-0.20%) |
Jun 19, 2019 | 39.85 | 40.44 | 39.51 | 40.33 | 78,501 | +0.12(+0.31%) |
Jun 18, 2019 | 40.35 | 41.09 | 39.42 | 40.20 | 135,191 | -0.19(-0.46%) |
Jun 17, 2019 | 40.42 | 40.57 | 39.77 | 40.39 | 136,489 | +1.15(+2.92%) |
Jun 14, 2019 | 38.68 | 39.43 | 38.63 | 39.24 | 114,323 | +0.52(+1.33%) |
Jun 13, 2019 | 37.86 | 38.83 | 37.71 | 38.73 | 136,834 | +1.17(+3.12%) |
Jun 12, 2019 | 35.33 | 37.56 | 35.12 | 37.56 | 282,055 | +2.23(+6.31%) |
Jun 11, 2019 | 36.02 | 36.03 | 34.69 | 35.33 | 163,151 | -0.39(-1.09%) |
Jun 10, 2019 | 35.64 | 36.66 | 35.51 | 35.72 | 88,979 | +0.27(+0.75%) |
Jun 07, 2019 | 34.82 | 35.78 | 34.82 | 35.45 | 172,442 | +0.54(+1.55%) |
Jun 06, 2019 | 34.87 | 35.27 | 34.20 | 34.91 | 163,192 | +0.12(+0.33%) |
Jun 05, 2019 | 34.95 | 35.27 | 34.39 | 34.79 | 173,980 | +0.06(+0.18%) |
Jun 04, 2019 | 34.60 | 34.75 | 33.84 | 34.73 | 65,933 | +0.60(+1.77%) |
Jun 03, 2019 | 35.11 | 35.26 | 33.84 | 34.13 | 109,951 | -1.10(-3.12%) |
May 31, 2019 | 34.16 | 35.36 | 33.64 | 35.23 | 119,279 | +0.60(+1.74%) |
May 30, 2019 | 32.77 | 37.24 | 32.70 | 34.63 | 317,862 | +2.01(+6.15%) |
May 29, 2019 | 32.38 | 32.81 | 32.03 | 32.62 | 83,471 | +0.11(+0.33%) |
May 28, 2019 | 32.60 | 32.87 | 32.25 | 32.51 | 92,183 | -0.03(-0.08%) |
May 24, 2019 | 32.66 | 32.96 | 32.47 | 32.54 | 58,907 | +0.17(+0.52%) |
May 23, 2019 | 33.97 | 34.08 | 32.14 | 32.37 | 89,651 | -1.94(-5.64%) |
May 22, 2019 | 34.19 | 34.79 | 34.08 | 34.31 | 156,867 | -0.02(-0.05%) |
May 21, 2019 | 34.23 | 34.85 | 34.18 | 34.32 | 168,604 | +0.36(+1.07%) |
May 20, 2019 | 33.75 | 34.08 | 33.14 | 33.96 | 56,468 | -0.05(-0.16%) |
May 17, 2019 | 33.60 | 34.97 | 33.60 | 34.01 | 290,932 | +0.04(+0.13%) |
May 16, 2019 | 33.32 | 34.00 | 33.19 | 33.97 | 91,910 | +0.72(+2.16%) |
May 15, 2019 | 32.64 | 33.26 | 32.55 | 33.25 | 52,296 | +0.31(+0.94%) |
May 14, 2019 | 31.87 | 33.16 | 31.75 | 32.94 | 159,345 | +1.32(+4.18%) |
May 13, 2019 | 32.36 | 32.66 | 31.56 | 31.62 | 71,079 | -1.45(-4.38%) |
May 10, 2019 | 33.70 | 34.04 | 32.49 | 33.06 | 86,164 | -0.77(-2.28%) |
May 09, 2019 | 33.74 | 35.36 | 33.52 | 33.84 | 131,116 | -0.12(-0.37%) |
May 08, 2019 | 32.76 | 34.80 | 32.01 | 33.96 | 168,693 | +2.03(+6.37%) |
May 07, 2019 | 31.83 | 31.97 | 31.39 | 31.93 | 49,980 | -0.22(-0.69%) |
May 06, 2019 | 31.78 | 32.53 | 31.37 | 32.15 | 35,796 | -0.20(-0.60%) |
May 03, 2019 | 32.26 | 32.49 | 32.00 | 32.34 | 43,589 | +0.21(+0.66%) |
May 02, 2019 | 32.01 | 32.55 | 31.94 | 32.13 | 41,365 | +0.16(+0.50%) |
May 01, 2019 | 32.32 | 32.54 | 31.81 | 31.97 | 113,665 | -0.40(-1.23%) |
Apr 30, 2019 | 31.78 | 32.37 | 31.74 | 32.37 | 61,693 | +0.58(+1.82%) |
Apr 29, 2019 | 31.50 | 31.92 | 31.21 | 31.79 | 27,299 | +0.48(+1.53%) |
Apr 26, 2019 | 31.07 | 31.67 | 30.67 | 31.31 | 42,125 | +0.30(+0.97%) |
Apr 25, 2019 | 31.82 | 31.86 | 30.82 | 31.01 | 43,195 | -0.81(-2.54%) |
Apr 24, 2019 | 32.23 | 32.29 | 31.67 | 31.82 | 77,913 | -0.28(-0.86%) |
Apr 23, 2019 | 31.52 | 32.29 | 31.52 | 32.10 | 30,580 | +0.74(+2.35%) |
Apr 22, 2019 | 31.31 | 31.53 | 31.08 | 31.36 | 25,359 | -0.06(-0.20%) |
Apr 18, 2019 | 31.47 | 31.78 | 31.27 | 31.42 | 40,886 | -0.04(-0.14%) |
Apr 17, 2019 | 31.19 | 31.54 | 30.77 | 31.46 | 45,164 | +0.46(+1.49%) |
Apr 16, 2019 | 31.38 | 31.57 | 30.99 | 31.00 | 52,281 | -0.27(-0.85%) |
Apr 15, 2019 | 31.46 | 31.46 | 30.99 | 31.27 | 28,370 | -0.16(-0.51%) |
Apr 12, 2019 | 32.00 | 32.18 | 31.36 | 31.43 | 29,172 | -0.42(-1.31%) |
Apr 11, 2019 | 32.18 | 32.25 | 31.66 | 31.85 | 47,782 | -0.35(-1.08%) |
Apr 10, 2019 | 31.27 | 32.34 | 31.26 | 32.19 | 95,401 | +0.98(+3.13%) |
Apr 09, 2019 | 31.62 | 31.76 | 31.15 | 31.22 | 106,610 | -0.59(-1.87%) |
Apr 08, 2019 | 31.98 | 32.03 | 31.42 | 31.81 | 39,839 | -0.28(-0.86%) |
Apr 05, 2019 | 32.32 | 32.44 | 31.93 | 32.09 | 56,767 | -0.16(-0.50%) |
Apr 04, 2019 | 32.65 | 32.75 | 32.02 | 32.25 | 48,644 | -0.41(-1.25%) |
Apr 03, 2019 | 31.78 | 32.75 | 31.47 | 32.65 | 112,407 | +0.86(+2.71%) |
Apr 02, 2019 | 31.68 | 31.86 | 31.25 | 31.79 | 57,709 | +0.03(+0.08%) |
Apr 01, 2019 | 32.41 | 32.63 | 31.57 | 31.77 | 54,888 | -0.40(-1.24%) |
Mar 29, 2019 | 32.03 | 32.47 | 31.71 | 32.17 | 226,956 | +0.38(+1.20%) |
Mar 28, 2019 | 31.50 | 31.80 | 31.12 | 31.78 | 42,132 | +0.35(+1.10%) |
Mar 27, 2019 | 31.95 | 31.97 | 31.30 | 31.44 | 47,110 | -0.29(-0.92%) |
Mar 26, 2019 | 31.24 | 31.78 | 31.21 | 31.73 | 49,444 | +0.68(+2.18%) |
Mar 25, 2019 | 30.38 | 31.30 | 30.18 | 31.05 | 69,384 | +0.65(+2.14%) |
Mar 22, 2019 | 31.67 | 31.96 | 30.40 | 30.40 | 61,673 | -1.52(-4.77%) |
Mar 21, 2019 | 31.04 | 32.36 | 30.89 | 31.92 | 144,975 | +0.87(+2.81%) |
Mar 20, 2019 | 30.94 | 31.55 | 30.55 | 31.05 | 146,946 | +0.11(+0.37%) |
Mar 19, 2019 | 31.29 | 31.29 | 30.65 | 30.94 | 30,046 | -0.34(-1.10%) |
Mar 18, 2019 | 30.94 | 31.54 | 30.67 | 31.28 | 66,951 | +0.37(+1.20%) |
Mar 15, 2019 | 30.20 | 30.97 | 30.11 | 30.91 | 118,463 | +0.64(+2.12%) |
Mar 14, 2019 | 30.61 | 30.61 | 30.07 | 30.27 | 39,233 | -0.35(-1.15%) |
Mar 13, 2019 | 30.56 | 30.76 | 30.38 | 30.62 | 30,305 | +0.08(+0.26%) |
Mar 12, 2019 | 30.65 | 30.76 | 30.17 | 30.54 | 34,492 | -0.08(-0.26%) |
Mar 11, 2019 | 30.15 | 30.95 | 28.97 | 30.62 | 76,930 | +0.59(+1.96%) |
Mar 08, 2019 | 26.89 | 30.33 | 26.88 | 30.03 | 86,206 | +0.25(+0.83%) |
Mar 07, 2019 | 28.30 | 30.52 | 27.74 | 29.79 | 130,821 | +1.75(+6.25%) |
Mar 06, 2019 | 29.94 | 30.11 | 28.03 | 28.03 | 132,408 | -1.90(-6.35%) |
Mar 05, 2019 | 30.21 | 30.21 | 29.48 | 29.94 | 48,478 | -0.29(-0.96%) |
Mar 04, 2019 | 30.63 | 30.63 | 29.91 | 30.23 | 44,927 | -0.37(-1.21%) |
Mar 01, 2019 | 30.41 | 30.81 | 30.12 | 30.60 | 69,169 | +0.43(+1.43%) |
Feb 28, 2019 | 30.63 | 30.66 | 30.07 | 30.16 | 71,343 | -0.47(-1.52%) |
Feb 27, 2019 | 30.80 | 31.06 | 30.47 | 30.63 | 52,574 | -0.29(-0.94%) |
Feb 26, 2019 | 31.18 | 31.28 | 30.65 | 30.92 | 35,376 | -0.25(-0.79%) |
Feb 25, 2019 | 31.60 | 31.76 | 31.02 | 31.17 | 46,319 | -0.27(-0.87%) |
Feb 22, 2019 | 31.19 | 31.44 | 30.80 | 31.44 | 83,934 | +0.52(+1.68%) |
Feb 21, 2019 | 31.66 | 31.66 | 30.50 | 30.92 | 49,492 | -0.75(-2.36%) |
Feb 20, 2019 | 31.10 | 32.00 | 31.09 | 31.67 | 116,042 | +0.56(+1.81%) |
Feb 19, 2019 | 30.80 | 31.56 | 28.63 | 31.11 | 47,829 | +0.29(+0.94%) |
Feb 15, 2019 | 30.53 | 31.04 | 30.36 | 30.82 | 107,105 | +0.45(+1.48%) |
Feb 14, 2019 | 29.65 | 30.72 | 29.58 | 30.37 | 73,523 | +0.60(+2.01%) |
Feb 13, 2019 | 29.56 | 29.88 | 29.37 | 29.77 | 48,238 | +0.32(+1.08%) |
Feb 12, 2019 | 29.73 | 29.92 | 29.33 | 29.45 | 50,296 | -0.14(-0.48%) |
Feb 11, 2019 | 29.27 | 29.63 | 29.25 | 29.59 | 32,367 | +0.56(+1.94%) |
Feb 08, 2019 | 29.42 | 29.92 | 28.96 | 29.03 | 39,639 | -0.55(-1.85%) |
Feb 07, 2019 | 29.58 | 29.72 | 29.20 | 29.57 | 26,728 | -0.30(-1.00%) |
Feb 06, 2019 | 29.64 | 29.92 | 29.32 | 29.87 | 27,185 | +0.24(+0.80%) |
Feb 05, 2019 | 29.85 | 29.94 | 29.40 | 29.64 | 56,535 | -0.11(-0.36%) |
Feb 04, 2019 | 29.63 | 30.17 | 29.24 | 29.74 | 57,987 | +0.14(+0.48%) |
Feb 01, 2019 | 29.49 | 30.26 | 29.45 | 29.60 | 76,893 | +0.17(+0.57%) |
Jan 31, 2019 | 29.06 | 29.63 | 28.82 | 29.43 | 40,585 | +0.37(+1.27%) |
Jan 30, 2019 | 28.85 | 29.07 | 28.63 | 29.06 | 30,984 | +0.41(+1.44%) |
Jan 29, 2019 | 28.81 | 29.00 | 28.42 | 28.65 | 28,787 | -0.15(-0.52%) |
Jan 28, 2019 | 28.52 | 29.38 | 28.52 | 28.80 | 52,378 | +0.06(+0.21%) |
Jan 25, 2019 | 28.82 | 29.24 | 28.74 | 28.74 | 28,394 | +0.17(+0.59%) |
Jan 24, 2019 | 28.82 | 29.13 | 27.83 | 28.57 | 75,021 | -0.26(-0.89%) |
Jan 23, 2019 | 28.86 | 29.31 | 28.39 | 28.83 | 31,947 | -0.04(-0.15%) |
Jan 22, 2019 | 29.02 | 29.26 | 28.24 | 28.87 | 62,261 | -0.39(-1.32%) |
Jan 18, 2019 | 29.31 | 29.50 | 28.98 | 29.26 | 54,404 | +0.11(+0.36%) |
Jan 17, 2019 | 28.94 | 29.65 | 28.71 | 29.15 | 45,174 | +0.11(+0.36%) |
Jan 16, 2019 | 28.82 | 29.69 | 28.74 | 29.05 | 44,510 | +0.30(+1.04%) |
Jan 15, 2019 | 28.61 | 29.13 | 28.37 | 28.75 | 33,318 | +0.15(+0.52%) |
Jan 14, 2019 | 28.61 | 29.92 | 28.33 | 28.60 | 78,027 | -0.32(-1.10%) |
Jan 11, 2019 | 28.21 | 29.15 | 28.21 | 28.91 | 39,866 | +0.62(+2.18%) |
Jan 10, 2019 | 27.65 | 28.90 | 27.59 | 28.30 | 47,380 | +0.66(+2.39%) |
Jan 09, 2019 | 28.06 | 28.78 | 27.29 | 27.64 | 59,169 | -0.36(-1.29%) |
Jan 08, 2019 | 27.78 | 28.34 | 26.40 | 28.00 | 67,075 | +0.38(+1.37%) |
Jan 07, 2019 | 27.80 | 29.27 | 27.00 | 27.62 | 84,531 | -0.18(-0.67%) |
Jan 04, 2019 | 24.95 | 27.95 | 24.95 | 27.80 | 142,655 | +2.98(+12.03%) |
Jan 03, 2019 | 25.27 | 25.57 | 24.71 | 24.82 | 46,868 | -0.64(-2.52%) |
Jan 02, 2019 | 24.78 | 25.77 | 23.57 | 25.46 | 84,305 | +0.31(+1.22%) |
Dec 31, 2018 | 24.32 | 25.24 | 23.77 | 25.15 | 98,813 | +0.90(+3.70%) |
Dec 28, 2018 | 23.75 | 24.76 | 23.47 | 24.26 | 57,016 | +0.70(+2.99%) |
Dec 27, 2018 | 23.11 | 23.75 | 22.71 | 23.55 | 86,054 | +0.05(+0.23%) |
Dec 26, 2018 | 21.91 | 23.73 | 21.61 | 23.50 | 96,187 | +1.79(+8.23%) |
Dec 24, 2018 | 22.03 | 23.08 | 21.60 | 21.71 | 61,219 | -0.41(-1.83%) |
Dec 21, 2018 | 23.09 | 23.54 | 21.88 | 22.12 | 569,258 | -0.92(-4.01%) |
Dec 20, 2018 | 23.16 | 23.35 | 22.34 | 23.04 | 80,881 | -0.11(-0.49%) |
Dec 19, 2018 | 23.23 | 23.90 | 22.82 | 23.16 | 71,889 | -0.08(-0.34%) |
Dec 18, 2018 | 23.38 | 23.53 | 22.89 | 23.23 | 73,294 | +0.22(+0.96%) |
Dec 17, 2018 | 23.75 | 23.98 | 22.79 | 23.01 | 60,500 | -0.73(-3.08%) |
Dec 14, 2018 | 24.02 | 24.56 | 22.87 | 23.75 | 64,058 | -0.49(-2.03%) |
Dec 13, 2018 | 24.76 | 25.09 | 23.78 | 24.24 | 90,998 | -0.51(-2.06%) |
Dec 12, 2018 | 24.67 | 25.47 | 23.63 | 24.75 | 89,342 | +0.46(+1.89%) |
Dec 11, 2018 | 24.58 | 24.61 | 23.63 | 24.29 | 31,239 | +0.15(+0.62%) |
Dec 10, 2018 | 24.19 | 24.21 | 23.42 | 24.14 | 85,868 | -0.04(-0.18%) |
Dec 07, 2018 | 24.46 | 25.34 | 24.07 | 24.19 | 58,606 | -0.28(-1.15%) |
Dec 06, 2018 | 23.79 | 24.65 | 23.26 | 24.47 | 111,279 | +0.51(+2.13%) |
Dec 04, 2018 | 25.48 | 25.48 | 23.82 | 23.96 | 53,609 | -1.63(-6.37%) |